EXXRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	74.67	77.55	73.70	77.55	77.55	2.17%	2,308
Jun 25, 2026	74.75	75.90	73.96	75.90	75.90	1.46%	4,334
Jun 24, 2026	73.49	75.07	73.49	74.81	74.81	-0.51%	22,642
Jun 23, 2026	74.20	75.26	73.71	75.19	75.19	-	26,348
Jun 22, 2026	75.13	76.80	75.13	75.19	75.19	-1.07%	20,548
Jun 18, 2026	77.10	77.10	76.00	76.00	76.00	-	1,620
Jun 17, 2026	77.33	77.33	76.00	76.00	76.00	-2.31%	6,936
Jun 16, 2026	77.92	78.33	77.79	77.80	77.80	-	2,111
Jun 15, 2026	77.49	80.16	77.30	77.80	77.80	0.39%	4,085
Jun 12, 2026	77.69	77.92	76.85	77.50	77.50	0.25%	3,160
Jun 11, 2026	76.52	77.31	75.13	77.31	77.31	1.12%	7,682
Jun 10, 2026	76.13	77.25	76.13	76.45	76.45	-0.96%	3,522
Jun 9, 2026	77.63	77.63	77.19	77.19	77.19	1.22%	2,734
Jun 8, 2026	74.79	77.27	74.79	76.26	76.26	-1.73%	5,679
Jun 5, 2026	76.20	77.60	76.20	77.60	77.60	1.27%	5,125
Jun 4, 2026	77.21	77.21	76.16	76.63	76.63	-0.49%	1,695
Jun 3, 2026	75.81	77.80	75.50	77.01	77.01	-1.13%	5,919
Jun 2, 2026	77.05	78.01	76.99	77.89	77.89	1.11%	2,232
Jun 1, 2026	76.67	77.72	76.35	77.03	77.03	-1.90%	8,397
May 29, 2026	78.63	79.51	78.00	78.53	78.53	-0.14%	7,133
May 28, 2026	76.80	78.64	76.67	78.64	78.64	1.58%	4,003
May 27, 2026	77.25	79.65	77.25	77.41	77.41	0.36%	7,800
May 26, 2026	76.65	78.51	76.62	77.13	77.13	-2.12%	13,366
May 22, 2026	78.80	79.50	78.33	78.80	78.80	-0.49%	1,019
May 21, 2026	77.21	80.18	77.01	79.19	79.19	2.98%	3,904
May 20, 2026	76.47	77.50	76.47	76.89	76.89	-0.91%	1,454
May 19, 2026	78.30	78.30	76.67	77.59	77.59	-0.20%	3,435
May 18, 2026	76.00	77.75	75.70	77.75	77.75	1.25%	9,467
May 15, 2026	76.50	77.86	76.10	76.79	76.79	-0.30%	12,366
May 14, 2026	78.22	78.22	77.02	77.02	77.02	-2.91%	3,142
May 13, 2026	76.22	79.33	76.22	79.33	79.33	1.86%	11,131
May 12, 2026	78.01	78.57	77.06	77.88	77.88	-1.85%	14,263
May 11, 2026	78.91	80.00	78.00	79.35	79.35	-0.89%	7,296
May 8, 2026	81.00	81.39	80.05	80.05	80.05	0.40%	6,644
May 7, 2026	80.60	80.75	79.74	79.74	79.74	0.08%	676
May 6, 2026	79.41	80.46	78.47	79.68	79.68	1.29%	4,695
May 5, 2026	78.10	78.66	77.00	78.66	78.66	-0.15%	3,589
May 4, 2026	77.73	78.78	77.70	78.78	78.78	-0.86%	13,717
May 1, 2026	78.40	79.46	78.40	79.46	79.46	1.68%	1,240
Apr 30, 2026	78.21	78.45	77.89	78.15	78.15	-0.38%	2,745
Apr 29, 2026	78.00	79.50	77.03	78.45	78.45	0.32%	8,220
Apr 28, 2026	78.45	79.46	78.00	78.20	78.20	-1.64%	9,087
Apr 27, 2026	79.80	81.00	79.50	79.50	79.50	-0.81%	6,536
Apr 24, 2026	80.01	81.75	79.70	80.15	80.15	-1.85%	6,251
Apr 23, 2026	81.56	81.66	80.50	81.66	81.66	-1.02%	2,194
Apr 22, 2026	82.00	82.53	81.88	82.50	82.50	-1.25%	5,125
Apr 21, 2026	83.66	83.85	81.85	83.54	83.54	0.06%	4,987
Apr 20, 2026	84.99	85.33	83.00	83.49	83.49	-0.36%	13,875
Apr 17, 2026	87.47	87.54	83.75	83.79	83.79	1.96%	5,641
Apr 16, 2026	81.84	82.76	81.84	82.18	82.18	-0.96%	2,663