TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	50.40	50.46	50.30	50.43	50.43	0.02%	19,690
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
Aug 19, 2025	48.70	48.75	48.49	48.53	48.53	-	48,619
Aug 18, 2025	48.53	48.58	48.46	48.53	48.53	-0.02%	35,807
Aug 15, 2025	48.62	48.62	48.48	48.54	48.54	-0.08%	28,746
Aug 14, 2025	48.43	48.58	48.37	48.58	48.58	0.21%	15,200
Aug 13, 2025	48.40	48.50	48.37	48.48	48.48	0.46%	18,600
Aug 12, 2025	47.88	48.26	47.87	48.26	48.26	1.20%	19,104
Aug 11, 2025	47.86	47.87	47.69	47.69	47.69	-0.08%	51,308
Aug 8, 2025	47.50	47.76	47.50	47.73	47.73	0.65%	21,312
Aug 7, 2025	47.60	47.66	47.30	47.42	47.42	0.23%	25,000
Aug 6, 2025	47.23	47.38	47.09	47.31	47.31	0.34%	25,000
Aug 5, 2025	47.33	47.38	47.06	47.15	47.15	1.03%	33,424
Aug 1, 2025	46.87	46.87	46.41	46.67	46.67	-1.58%	72,649
Jul 31, 2025	47.82	47.86	47.35	47.42	47.42	-0.38%	32,644
Jul 30, 2025	47.68	47.74	47.41	47.60	47.60	0.02%	39,107
Jul 29, 2025	47.77	47.77	47.53	47.59	47.59	0.11%	30,808
Jul 28, 2025	47.72	47.72	47.45	47.54	47.54	-0.23%	29,401
Jul 25, 2025	47.48	47.69	47.45	47.65	47.65	0.57%	37,445
Jul 24, 2025	47.34	47.44	47.30	47.38	47.38	0.21%	19,800
Jul 23, 2025	47.07	47.30	47.04	47.28	47.28	1.03%	29,700
Jul 22, 2025	47.00	47.00	46.68	46.80	46.80	-0.34%	24,105
Jul 21, 2025	46.99	47.18	46.95	46.96	46.96	0.02%	27,100