TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	52.09	52.15	51.91	52.10	52.10	-0.04%	29,755
Oct 29, 2025	52.37	52.37	51.85	52.12	52.12	-0.10%	50,800
Oct 28, 2025	52.33	52.33	52.09	52.17	52.17	-0.31%	46,518
Oct 27, 2025	52.14	52.35	52.14	52.33	52.33	1.00%	43,418
Oct 24, 2025	51.90	52.01	51.80	51.81	51.81	0.68%	44,204
Oct 23, 2025	51.16	51.52	51.16	51.46	51.46	0.65%	57,500
Oct 22, 2025	51.51	51.51	50.94	51.13	51.13	-0.68%	60,432
Oct 21, 2025	51.60	51.60	51.46	51.48	51.48	-0.29%	52,100
Oct 20, 2025	51.37	51.69	51.37	51.63	51.63	1.18%	47,741
Oct 17, 2025	50.93	51.12	50.78	51.03	51.03	0.10%	42,300
Oct 16, 2025	51.28	51.42	50.83	50.98	50.98	-0.20%	65,300
Oct 15, 2025	51.13	51.41	50.81	51.08	51.08	0.49%	59,626
Oct 14, 2025	50.32	51.03	50.25	50.83	50.83	1.80%	55,600
Oct 10, 2025	51.33	51.33	49.91	49.93	49.93	-2.69%	122,131
Oct 9, 2025	51.48	51.48	51.22	51.31	51.31	-0.10%	40,100
Oct 8, 2025	51.15	51.36	51.07	51.36	51.36	0.57%	45,617
Oct 7, 2025	51.48	51.48	51.00	51.07	51.07	-0.60%	38,500
Oct 6, 2025	51.31	51.44	51.28	51.38	51.38	0.31%	30,304
Oct 3, 2025	51.21	51.38	51.13	51.22	51.22	0.23%	33,200
Oct 2, 2025	51.10	51.14	50.98	51.10	51.10	0.27%	21,600
Oct 1, 2025	50.60	50.98	50.60	50.96	50.96	0.69%	25,500
Sep 30, 2025	50.40	50.62	50.30	50.61	50.61	0.38%	33,217
Sep 29, 2025	50.43	50.54	50.31	50.42	50.42	0.22%	32,727
Sep 26, 2025	50.17	50.31	50.12	50.31	50.31	0.48%	39,718
Sep 25, 2025	50.01	50.09	49.85	50.07	50.07	-0.22%	27,700
Sep 24, 2025	50.27	50.35	50.13	50.18	50.18	-	41,315
Sep 23, 2025	50.30	50.41	50.12	50.18	50.18	-0.26%	30,600
Sep 22, 2025	50.00	50.33	49.92	50.31	50.31	0.64%	31,816
Sep 19, 2025	50.18	50.18	49.76	49.99	49.99	0.02%	19,032
Sep 18, 2025	49.86	50.07	49.82	49.98	49.98	0.68%	20,908
Sep 17, 2025	49.71	49.77	49.39	49.64	49.64	-0.02%	43,500
Sep 16, 2025	49.71	49.71	49.55	49.65	49.65	-0.14%	40,200
Sep 15, 2025	49.83	49.96	49.70	49.72	49.72	-0.08%	38,249
Sep 12, 2025	49.80	49.83	49.73	49.76	49.76	-0.08%	44,400
Sep 11, 2025	49.56	49.84	49.56	49.80	49.80	0.75%	18,100
Sep 10, 2025	49.57	49.57	49.33	49.43	49.43	0.30%	20,539
Sep 9, 2025	49.15	49.29	49.00	49.28	49.28	0.47%	37,422
Sep 8, 2025	48.99	49.14	48.96	49.05	49.05	0.20%	47,514
Sep 5, 2025	48.99	49.09	48.78	48.95	48.95	0.23%	45,106
Sep 4, 2025	48.58	48.84	48.51	48.84	48.84	0.93%	26,945
Sep 3, 2025	48.37	48.40	48.20	48.39	48.39	0.48%	44,211
Sep 2, 2025	48.14	48.16	47.74	48.16	48.16	-0.35%	64,535
Aug 29, 2025	48.63	48.63	48.25	48.33	48.33	-0.78%	40,240
Aug 28, 2025	48.71	48.71	48.57	48.71	48.71	0.12%	21,805
Aug 27, 2025	48.74	48.77	48.60	48.65	48.65	-0.33%	23,714
Aug 26, 2025	48.72	48.81	48.60	48.81	48.81	0.04%	14,700
Aug 25, 2025	48.87	48.88	48.76	48.79	48.79	-0.33%	28,500
Aug 22, 2025	48.64	49.07	48.64	48.95	48.95	1.07%	42,100
Aug 21, 2025	48.44	48.50	48.35	48.43	48.43	-0.21%	26,700
Aug 20, 2025	48.55	48.55	48.17	48.53	48.53	-	34,500