TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	46.72	46.72	46.60	46.61	46.61	0.02%	11,910
Jul 15, 2025	46.89	46.89	46.60	46.60	46.60	-0.30%	43,800
Jul 14, 2025	46.64	46.77	46.55	46.74	46.74	0.26%	43,336
Jul 11, 2025	46.72	46.72	46.59	46.62	46.62	-0.41%	40,600
Jul 10, 2025	46.80	46.88	46.74	46.81	46.81	0.09%	64,626
Jul 9, 2025	46.62	46.78	46.59	46.77	46.77	0.58%	30,548
Jul 8, 2025	46.44	46.56	46.40	46.50	46.50	0.30%	25,838
Jul 7, 2025	46.51	46.51	46.23	46.36	46.36	-0.15%	59,300
Jul 4, 2025	46.50	46.51	46.36	46.43	46.43	-0.15%	24,200
Jul 3, 2025	46.25	46.50	46.25	46.50	46.50	0.56%	54,228
Jul 2, 2025	46.10	46.28	46.10	46.24	46.24	0.11%	63,100
Jun 30, 2025	46.30	46.30	46.03	46.19	46.19	-0.13%	33,700
Jun 27, 2025	45.93	46.33	45.91	46.25	46.25	0.98%	35,500
Jun 26, 2025	45.72	45.80	45.59	45.80	45.80	0.33%	29,700
Jun 25, 2025	45.82	45.82	45.64	45.65	45.65	-1.00%	17,408
Jun 24, 2025	45.85	46.14	45.80	46.11	45.75	1.23%	32,000
Jun 23, 2025	45.30	45.55	45.10	45.55	45.19	0.82%	34,036
Jun 20, 2025	45.45	45.45	45.09	45.18	44.83	0.11%	33,945
Jun 19, 2025	45.11	45.15	44.95	45.13	44.78	-0.15%	42,744
Jun 18, 2025	45.14	45.39	45.08	45.20	44.85	0.40%	11,924
Jun 17, 2025	45.07	45.15	44.96	45.02	44.67	-0.57%	31,328
Jun 16, 2025	45.09	45.36	45.05	45.28	44.92	0.98%	33,000
Jun 13, 2025	45.18	45.19	44.84	44.84	44.49	-1.41%	43,334
Jun 12, 2025	45.44	45.52	45.33	45.48	45.12	-0.11%	31,200
Jun 11, 2025	45.76	45.78	45.47	45.53	45.17	-0.22%	57,500
Jun 10, 2025	45.59	45.69	45.46	45.63	45.27	0.33%	27,000
Jun 9, 2025	45.50	45.59	45.42	45.48	45.12	0.11%	33,900
Jun 6, 2025	45.31	45.48	45.28	45.43	45.07	1.02%	40,700
Jun 5, 2025	45.20	45.32	44.87	44.97	44.62	-0.42%	53,600
Jun 4, 2025	45.22	45.29	45.11	45.16	44.80	-0.07%	49,000
Jun 3, 2025	44.97	45.21	44.92	45.19	44.84	0.42%	17,200
Jun 2, 2025	44.69	45.00	44.47	45.00	44.65	0.47%	48,300
May 30, 2025	44.96	44.97	44.50	44.79	44.44	-0.71%	25,500
May 29, 2025	45.24	45.24	44.87	45.11	44.76	0.22%	25,638
May 28, 2025	45.29	45.29	44.99	45.01	44.66	-0.62%	7,900
May 27, 2025	44.95	45.29	44.78	45.29	44.93	0.80%	41,429
May 26, 2025	44.48	44.93	44.48	44.93	44.58	1.56%	26,500
May 23, 2025	44.20	44.36	44.18	44.24	43.89	-1.29%	75,047
May 22, 2025	44.86	45.04	44.75	44.82	44.47	-0.16%	45,248
May 21, 2025	45.30	45.41	44.76	44.89	44.54	-1.58%	63,000
May 20, 2025	45.73	45.74	45.48	45.61	45.25	-0.37%	53,816
May 16, 2025	45.51	45.78	45.47	45.78	45.42	0.81%	129,900
May 15, 2025	45.30	45.55	45.28	45.41	45.05	0.29%	39,339
May 14, 2025	45.31	45.36	45.16	45.28	44.92	0.27%	105,300
May 13, 2025	45.15	45.31	45.03	45.16	44.81	0.18%	44,100
May 12, 2025	44.92	45.10	44.71	45.08	44.73	2.92%	62,500
May 9, 2025	43.98	43.98	43.72	43.80	43.46	0.18%	32,000
May 8, 2025	43.51	44.03	43.50	43.72	43.38	0.97%	68,011
May 7, 2025	43.18	43.38	42.90	43.30	42.96	0.53%	48,204
May 6, 2025	43.23	43.27	43.00	43.07	42.73	-0.83%	48,000