TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	51.36	51.82	51.17	51.76	51.44	0.94%	69,772
Nov 24, 2025	50.91	51.34	50.83	51.28	50.96	1.26%	75,669
Nov 21, 2025	50.36	50.98	50.17	50.64	50.33	1.02%	68,429
Nov 20, 2025	51.44	51.55	50.13	50.13	49.82	-1.30%	69,930
Nov 19, 2025	50.56	50.90	50.51	50.79	50.48	0.71%	48,189
Nov 18, 2025	50.68	50.69	50.29	50.43	50.12	-1.33%	68,735
Nov 17, 2025	51.50	51.62	50.94	51.11	50.80	-0.83%	50,686
Nov 14, 2025	51.12	51.77	51.00	51.54	51.22	-0.08%	61,153
Nov 13, 2025	52.19	52.19	51.57	51.58	51.26	-1.32%	64,746
Nov 12, 2025	52.41	52.41	52.19	52.27	51.95	0.17%	27,337
Nov 11, 2025	52.07	52.26	52.00	52.18	51.86	0.15%	31,309
Nov 10, 2025	51.81	52.12	51.71	52.10	51.78	1.34%	57,347
Nov 7, 2025	51.38	51.41	50.93	51.41	51.09	-0.45%	61,378
Nov 6, 2025	52.03	52.03	51.59	51.64	51.32	-0.81%	32,989
Nov 5, 2025	51.91	52.26	51.86	52.06	51.74	0.58%	12,737
Nov 4, 2025	51.83	52.01	51.74	51.76	51.44	-0.90%	55,260
Nov 3, 2025	52.30	52.38	52.08	52.23	51.91	0.37%	52,707
Oct 31, 2025	52.19	52.19	51.80	52.04	51.72	0.41%	54,082
Oct 30, 2025	52.09	52.15	51.83	51.83	51.51	-0.56%	48,774
Oct 29, 2025	52.37	52.37	51.85	52.12	51.80	-0.10%	50,799
Oct 28, 2025	52.33	52.33	52.09	52.17	51.85	-0.31%	46,518
Oct 27, 2025	52.14	52.35	52.14	52.33	52.01	1.00%	43,418
Oct 24, 2025	51.90	52.01	51.80	51.81	51.49	0.68%	44,204
Oct 23, 2025	51.16	51.52	51.16	51.46	51.14	0.65%	57,458
Oct 22, 2025	51.51	51.51	50.94	51.13	50.82	-0.68%	60,432
Oct 21, 2025	51.60	51.60	51.46	51.48	51.16	-0.29%	52,091
Oct 20, 2025	51.37	51.69	51.37	51.63	51.31	1.18%	47,741
Oct 17, 2025	50.93	51.12	50.78	51.03	50.72	0.10%	42,284