TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	45.85	46.14	45.80	46.11	46.11	1.23%	31,985
Jun 23, 2025	45.30	45.55	45.10	45.55	45.55	0.82%	34,036
Jun 20, 2025	45.45	45.45	45.09	45.18	45.18	0.11%	33,945
Jun 19, 2025	45.11	45.15	44.95	45.13	45.13	-0.15%	42,744
Jun 18, 2025	45.14	45.39	45.08	45.20	45.20	0.40%	11,924
Jun 17, 2025	45.07	45.15	44.96	45.02	45.02	-0.57%	31,328
Jun 16, 2025	45.09	45.36	45.05	45.28	45.28	0.98%	33,000
Jun 13, 2025	45.18	45.19	44.84	44.84	44.84	-1.41%	43,334
Jun 12, 2025	45.44	45.52	45.33	45.48	45.48	-0.11%	31,200
Jun 11, 2025	45.76	45.78	45.47	45.53	45.53	-0.22%	57,500
Jun 10, 2025	45.59	45.69	45.46	45.63	45.63	0.33%	27,000
Jun 9, 2025	45.50	45.59	45.42	45.48	45.48	0.11%	33,900
Jun 6, 2025	45.31	45.48	45.28	45.43	45.43	1.02%	40,700
Jun 5, 2025	45.20	45.32	44.87	44.97	44.97	-0.42%	53,600
Jun 4, 2025	45.22	45.29	45.11	45.16	45.16	-0.07%	49,000
Jun 3, 2025	44.97	45.21	44.92	45.19	45.19	0.42%	17,200
Jun 2, 2025	44.69	45.00	44.47	45.00	45.00	0.47%	48,300
May 30, 2025	44.96	44.97	44.50	44.79	44.79	-0.71%	25,500
May 29, 2025	45.24	45.24	44.87	45.11	45.11	0.22%	25,638
May 28, 2025	45.29	45.29	44.99	45.01	45.01	-0.62%	7,900
May 27, 2025	44.95	45.29	44.78	45.29	45.29	0.80%	41,429
May 26, 2025	44.48	44.93	44.48	44.93	44.93	1.56%	26,500
May 23, 2025	44.20	44.36	44.18	44.24	44.24	-1.29%	75,047
May 22, 2025	44.86	45.04	44.75	44.82	44.82	-0.16%	45,248
May 21, 2025	45.30	45.41	44.76	44.89	44.89	-1.58%	63,000
May 20, 2025	45.73	45.74	45.48	45.61	45.61	-0.37%	53,816
May 16, 2025	45.51	45.78	45.47	45.78	45.78	0.81%	129,900
May 15, 2025	45.30	45.55	45.28	45.41	45.41	0.29%	39,339
May 14, 2025	45.31	45.36	45.16	45.28	45.28	0.27%	105,300
May 13, 2025	45.15	45.31	45.03	45.16	45.16	0.18%	44,100
May 12, 2025	44.92	45.10	44.71	45.08	45.08	2.92%	62,500
May 9, 2025	43.98	43.98	43.72	43.80	43.80	0.18%	32,000
May 8, 2025	43.51	44.03	43.50	43.72	43.72	0.97%	68,011
May 7, 2025	43.18	43.38	42.90	43.30	43.30	0.53%	48,204
May 6, 2025	43.23	43.27	43.00	43.07	43.07	-0.83%	48,000
May 5, 2025	43.32	43.63	43.32	43.43	43.43	-0.23%	55,235
May 2, 2025	43.36	43.62	43.24	43.53	43.53	1.52%	144,100
May 1, 2025	43.04	43.19	42.82	42.88	42.88	0.68%	46,400
Apr 30, 2025	42.30	42.59	41.95	42.59	42.59	-0.26%	45,703
Apr 29, 2025	42.44	42.81	42.41	42.70	42.70	0.66%	40,800
Apr 28, 2025	42.50	42.60	42.19	42.42	42.42	-0.12%	61,200
Apr 25, 2025	42.25	42.47	42.01	42.47	42.47	0.47%	31,000
Apr 24, 2025	41.63	42.27	41.62	42.27	42.27	1.54%	35,505
Apr 23, 2025	41.76	42.12	41.51	41.63	41.63	1.78%	98,100
Apr 22, 2025	40.51	40.99	40.51	40.90	40.90	2.12%	51,518
Apr 21, 2025	40.45	40.45	39.71	40.05	40.05	-1.86%	52,546
Apr 17, 2025	40.84	41.01	40.64	40.81	40.81	0.69%	40,327
Apr 16, 2025	41.20	41.21	40.30	40.53	40.53	-2.45%	72,400
Apr 15, 2025	41.36	41.74	41.36	41.55	41.55	0.80%	79,130
Apr 14, 2025	41.52	41.52	40.99	41.22	41.22	0.68%	160,500