TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	53.25	53.25	53.02	53.13	53.13	0.19%	44,689
Apr 9, 2026	52.75	53.15	52.53	53.03	53.03	0.17%	57,305
Apr 8, 2026	53.05	53.14	52.66	52.94	52.94	2.74%	61,187
Apr 7, 2026	51.41	51.53	50.96	51.53	51.53	-	97,517
Apr 6, 2026	51.29	51.58	51.29	51.53	51.53	0.47%	63,538
Apr 2, 2026	50.58	51.48	50.49	51.29	51.29	-0.06%	52,586
Apr 1, 2026	51.23	51.57	51.20	51.32	51.32	0.88%	62,863
Mar 31, 2026	49.95	50.98	49.95	50.87	50.87	2.89%	56,762
Mar 30, 2026	50.01	50.01	49.26	49.44	49.44	-0.02%	56,127
Mar 27, 2026	49.92	49.92	49.38	49.45	49.45	-1.20%	57,282
Mar 26, 2026	50.42	50.68	50.02	50.05	50.05	-1.71%	77,247
Mar 25, 2026	50.84	51.06	50.74	50.92	50.92	1.35%	70,473
Mar 24, 2026	49.99	50.47	49.90	50.24	50.24	-0.26%	55,515
Mar 23, 2026	50.20	50.79	50.16	50.37	50.37	1.83%	134,761
Mar 20, 2026	50.38	50.38	49.25	49.47	49.47	-2.30%	97,864
Mar 19, 2026	50.27	50.74	50.03	50.63	50.63	-0.12%	268,574
Mar 18, 2026	51.22	51.25	50.67	50.69	50.69	-1.23%	91,365
Mar 17, 2026	51.40	51.56	51.32	51.32	51.32	0.43%	48,717
Mar 16, 2026	50.87	51.25	50.87	51.10	51.10	1.05%	94,538
Mar 13, 2026	50.99	51.18	50.49	50.57	50.57	0.06%	62,187
Mar 12, 2026	51.02	51.06	50.52	50.54	50.54	-1.40%	85,698
Mar 11, 2026	51.34	51.46	51.04	51.26	51.26	-0.08%	42,371
Mar 10, 2026	51.42	51.83	51.12	51.30	51.30	-0.06%	58,125
Mar 9, 2026	50.26	51.43	49.93	51.33	51.33	0.88%	228,112
Mar 6, 2026	51.15	51.16	50.80	50.88	50.88	-1.81%	59,967
Mar 5, 2026	52.00	52.11	51.45	51.82	51.82	-0.99%	59,518
Mar 4, 2026	52.25	52.48	52.00	52.34	52.34	0.65%	62,676
Mar 3, 2026	51.83	52.14	51.22	52.00	52.00	-1.98%	186,940
Mar 2, 2026	52.55	53.21	52.50	53.05	53.05	-0.34%	61,195
Feb 27, 2026	53.22	53.26	53.03	53.23	53.23	-0.67%	70,765
Feb 26, 2026	53.92	53.92	53.33	53.59	53.59	-0.45%	80,716
Feb 25, 2026	53.74	53.87	53.61	53.83	53.83	0.71%	48,570
Feb 24, 2026	53.20	53.50	53.07	53.45	53.45	0.70%	54,090
Feb 23, 2026	53.50	53.50	52.90	53.08	53.08	-0.71%	59,341
Feb 20, 2026	53.03	53.48	53.00	53.46	53.46	0.72%	97,252
Feb 19, 2026	53.10	53.10	52.87	53.08	53.08	-0.26%	71,159
Feb 18, 2026	53.01	53.34	52.95	53.22	53.22	0.89%	56,061
Feb 17, 2026	52.68	52.89	52.43	52.75	52.75	0.17%	103,928
Feb 13, 2026	52.63	52.83	52.31	52.66	52.66	0.19%	69,656
Feb 12, 2026	53.25	53.30	52.50	52.56	52.56	-1.00%	115,640
Feb 11, 2026	53.21	53.29	52.90	53.09	53.09	0.44%	41,370
Feb 10, 2026	53.01	53.03	52.85	52.86	52.86	-0.13%	49,110
Feb 9, 2026	52.79	53.03	52.66	52.93	52.93	0.04%	82,511
Feb 6, 2026	52.25	52.96	52.23	52.91	52.91	1.83%	51,632
Feb 5, 2026	52.02	52.23	51.78	51.96	51.96	-0.95%	52,786
Feb 4, 2026	52.80	52.83	52.27	52.46	52.46	-0.10%	84,765
Feb 3, 2026	53.01	53.01	52.18	52.51	52.51	-0.66%	90,028
Feb 2, 2026	52.48	53.00	52.38	52.86	52.86	0.94%	76,952
Jan 30, 2026	52.20	52.37	52.05	52.37	52.37	0.19%	43,374
Jan 29, 2026	52.51	52.51	51.89	52.27	52.27	-0.46%	49,672