TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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