EXXRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	82.00	83.35	82.00	82.98	82.98	-0.86%	6,476
Apr 14, 2026	82.01	83.70	82.01	83.70	83.70	-0.20%	2,175
Apr 13, 2026	80.75	83.87	80.75	83.87	83.87	3.23%	6,332
Apr 10, 2026	80.90	81.93	80.90	81.25	81.25	1.39%	14,915
Apr 9, 2026	79.60	80.65	79.26	80.13	80.13	0.16%	5,359
Apr 8, 2026	79.91	80.80	78.80	80.00	80.00	4.74%	13,298
Apr 7, 2026	78.29	78.79	76.11	76.38	76.38	-3.26%	11,848
Apr 6, 2026	79.47	79.59	78.50	78.95	78.95	1.22%	10,070
Apr 2, 2026	77.00	78.30	77.00	78.00	78.00	0.97%	2,477
Apr 1, 2026	77.25	77.25	77.25	77.25	77.25	0.32%	690
Mar 31, 2026	76.00	77.43	75.50	77.00	77.00	1.08%	4,414
Mar 30, 2026	74.85	76.18	74.00	76.18	76.18	2.05%	9,135
Mar 27, 2026	74.75	74.75	73.00	74.65	74.65	-0.27%	18,653
Mar 26, 2026	75.65	75.65	74.10	74.85	74.85	-1.51%	18,014
Mar 25, 2026	76.82	76.82	74.67	76.00	76.00	3.40%	5,729
Mar 24, 2026	74.34	75.85	73.38	73.50	73.50	-1.80%	19,601
Mar 23, 2026	75.60	77.55	74.85	74.85	74.85	0.65%	1,998