XAUMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	9.68	9.68	9.68	9.68	-	-0.94%	300
Aug 10, 2026	9.92	9.92	9.67	9.77	9.77	-3.63%	12,572
Aug 7, 2026	10.20	10.20	10.04	10.14	10.14	-3.34%	1,348
Aug 6, 2026	10.49	10.49	10.49	10.49	10.49	1.06%	100
Aug 5, 2026	10.37	10.38	10.37	10.38	10.38	1.12%	1,101
Aug 4, 2026	10.27	10.29	10.25	10.27	10.27	-1.11%	2,420
Jul 30, 2026	10.45	10.45	10.38	10.38	10.38	0.97%	693
Jul 29, 2026	10.28	10.28	10.28	10.28	10.28	-0.12%	407
Jul 28, 2026	10.22	10.29	10.21	10.29	10.29	0.41%	646
Jul 27, 2026	10.41	10.41	10.25	10.25	10.25	-0.43%	950
Jul 24, 2026	10.30	10.30	10.22	10.29	10.29	-0.64%	5,359
Jul 23, 2026	10.36	10.36	10.36	10.36	10.36	-0.67%	1,450
Jul 22, 2026	10.44	10.44	10.43	10.43	10.43	-0.28%	600
Jul 16, 2026	10.45	10.46	10.42	10.46	10.46	0.48%	700
Jul 15, 2026	10.63	10.63	10.41	10.41	10.41	-0.10%	922
Jul 14, 2026	11.72	11.72	10.42	10.42	10.42	0.10%	1,961
Jul 13, 2026	10.33	10.41	10.33	10.41	10.41	-1.14%	700
Jul 9, 2026	10.54	10.54	10.53	10.53	10.53	0.38%	523
Jul 8, 2026	10.64	10.91	10.44	10.49	10.49	-1.59%	4,028
Jul 7, 2026	10.60	10.66	10.60	10.66	10.66	0.28%	1,500
Jul 6, 2026	10.63	10.63	10.63	10.63	10.63	1.24%	1,205
Jul 2, 2026	10.62	10.62	10.50	10.50	10.50	-0.85%	900
Jul 1, 2026	10.59	10.59	10.59	10.59	10.59	-2.59%	250
Jun 30, 2026	10.87	10.87	10.87	10.87	10.87	4.54%	296
Jun 26, 2026	10.40	10.40	10.40	10.40	10.40	-1.59%	500
Jun 25, 2026	10.57	10.57	10.57	10.57	10.57	-4.19%	1,364
Jun 24, 2026	11.95	11.95	11.03	11.03	11.03	-7.70%	763
Jun 23, 2026	11.76	11.98	11.56	11.95	11.95	11.27%	7,552
Jun 22, 2026	10.75	10.75	10.74	10.74	10.74	-3.00%	2,419
Jun 18, 2026	11.10	11.16	11.05	11.07	11.07	-1.71%	3,410
Jun 17, 2026	10.92	11.27	10.92	11.27	11.27	0.58%	535
Jun 16, 2026	11.20	11.20	11.20	11.20	11.20	0.33%	246
Jun 15, 2026	11.16	11.16	11.16	11.16	11.16	-1.09%	200
Jun 10, 2026	11.29	11.29	11.29	11.29	11.29	4.11%	647
Jun 9, 2026	10.61	10.84	10.46	10.84	10.84	-1.45%	2,402
Jun 8, 2026	11.00	11.00	11.00	11.00	11.00	-2.44%	505
May 29, 2026	11.42	11.42	11.28	11.28	11.28	0.19%	2,167
May 27, 2026	11.20	11.25	11.20	11.25	11.25	0.11%	400
May 26, 2026	11.25	11.25	11.24	11.24	11.24	-0.39%	321
May 20, 2026	11.27	11.29	11.27	11.29	11.29	-1.05%	503
May 19, 2026	11.79	11.79	11.41	11.41	11.41	-1.77%	1,111
May 18, 2026	11.61	11.61	11.61	11.61	11.61	0.09%	191
May 13, 2026	11.60	11.60	11.60	11.60	11.60	-0.34%	1,500
May 12, 2026	11.55	11.64	11.55	11.64	11.64	-0.78%	1,321
May 11, 2026	11.86	11.86	11.73	11.73	11.73	-0.32%	740
May 8, 2026	11.84	11.84	11.77	11.77	11.77	0.94%	2,392
May 7, 2026	11.84	11.84	11.66	11.66	11.66	-1.10%	400
May 5, 2026	11.79	11.79	11.79	11.79	11.79	-1.83%	135
May 4, 2026	11.98	12.01	11.98	12.01	12.01	1.09%	2,724
May 1, 2026	11.88	11.97	11.87	11.88	11.88	0.26%	1,806