TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 28, 2026	52.69	52.69	52.50	52.51	52.51	-0.42%	75,912
Jan 27, 2026	52.89	52.90	52.68	52.73	52.73	-0.11%	57,647
Jan 26, 2026	52.66	52.88	52.65	52.79	52.79	0.55%	54,675
Jan 23, 2026	52.70	52.70	52.43	52.50	52.50	-0.51%	63,651
Jan 22, 2026	52.82	52.92	52.72	52.77	52.77	0.25%	61,747
Jan 21, 2026	52.14	52.84	52.10	52.64	52.64	1.17%	48,847
Jan 20, 2026	52.25	52.41	51.89	52.03	52.03	-2.03%	113,303
Jan 19, 2026	52.89	53.12	52.58	53.11	53.11	-0.30%	159,325
Jan 16, 2026	53.35	53.37	53.12	53.27	53.27	0.13%	67,121
Jan 15, 2026	53.29	53.39	53.16	53.20	53.20	0.36%	73,601
Jan 14, 2026	52.93	53.01	52.71	53.01	53.01	-0.08%	84,237
Jan 13, 2026	53.27	53.27	52.95	53.05	53.05	-0.30%	90,758
Jan 12, 2026	52.98	53.22	52.95	53.21	53.21	0.11%	116,351
Jan 9, 2026	52.78	53.20	52.78	53.15	53.15	1.06%	50,587
Jan 8, 2026	52.52	52.65	52.40	52.59	52.59	0.11%	53,008
Jan 7, 2026	52.55	52.68	52.44	52.53	52.53	-0.08%	76,480
Jan 6, 2026	52.11	52.57	52.11	52.57	52.57	0.92%	96,846
Jan 5, 2026	51.88	52.13	51.88	52.09	52.09	1.09%	107,634
Jan 2, 2026	51.63	51.66	51.31	51.53	51.53	0.74%	87,838
Dec 31, 2025	51.40	51.40	51.13	51.15	51.15	-0.39%	62,668
Dec 30, 2025	51.47	51.47	51.32	51.35	51.35	-0.64%	40,607
Dec 29, 2025	51.64	51.68	51.52	51.68	51.36	-0.08%	51,828
Dec 24, 2025	51.64	51.76	51.58	51.72	51.40	0.12%	34,854
Dec 23, 2025	51.54	51.66	51.54	51.66	51.34	0.02%	50,858
Dec 22, 2025	51.63	51.65	51.47	51.65	51.33	0.31%	52,694
Dec 19, 2025	51.15	51.52	51.15	51.49	51.17	0.90%	39,180
Dec 18, 2025	51.04	51.24	50.93	51.03	50.72	0.73%	42,236
Dec 17, 2025	51.16	51.20	50.65	50.66	50.35	-0.84%	154,118
Dec 16, 2025	51.05	51.13	50.80	51.09	50.78	-0.41%	80,138
Dec 15, 2025	51.61	51.65	51.25	51.30	50.98	-	70,875
Dec 12, 2025	51.76	51.76	51.20	51.30	50.98	-0.97%	55,116
Dec 11, 2025	51.57	51.83	51.41	51.80	51.48	0.12%	47,339
Dec 10, 2025	51.53	51.81	51.45	51.74	51.42	0.48%	56,678
Dec 9, 2025	51.53	51.61	51.44	51.50	51.18	-0.11%	65,085
Dec 8, 2025	51.64	51.65	51.47	51.55	51.23	-0.14%	54,639
Dec 5, 2025	51.96	52.00	51.59	51.62	51.30	-0.73%	114,421
Dec 4, 2025	52.10	52.10	51.85	52.00	51.68	0.15%	113,302
Dec 3, 2025	51.72	51.96	51.68	51.92	51.60	0.17%	303,662
Dec 2, 2025	51.96	51.96	51.75	51.83	51.51	-	171,711
Dec 1, 2025	51.67	51.99	51.61	51.83	51.51	-0.29%	42,040
Nov 28, 2025	51.88	51.99	51.75	51.98	51.66	0.04%	39,860
Nov 27, 2025	52.07	52.11	51.88	51.96	51.64	-0.02%	41,173
Nov 26, 2025	51.96	52.08	51.87	51.97	51.65	0.41%	50,868