TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	58.75	58.75	58.45	58.65	58.65	-0.17%	60,602
Sep 17, 2026	58.87	58.87	58.62	58.75	58.75	0.14%	29,454
Sep 16, 2026	58.22	58.67	57.79	58.67	58.67	1.22%	64,601
Sep 15, 2026	58.26	58.26	57.85	57.96	57.96	-0.41%	46,159
Sep 14, 2026	58.40	58.42	58.04	58.20	58.20	-0.56%	73,748
Sep 11, 2026	58.52	58.63	58.50	58.53	58.53	1.16%	39,592
Sep 10, 2026	58.03	58.03	57.75	57.86	57.86	-0.69%	70,374
Sep 9, 2026	58.41	58.41	58.20	58.26	58.26	-0.48%	41,202
Sep 8, 2026	58.78	58.78	58.50	58.54	58.54	-0.75%	69,195
Sep 4, 2026	58.87	59.13	58.87	58.98	58.98	0.34%	38,620
Sep 3, 2026	58.58	58.84	58.43	58.78	58.78	0.60%	125,209
Sep 2, 2026	58.56	58.60	58.39	58.43	58.43	-0.49%	41,368
Sep 1, 2026	58.57	58.72	58.32	58.72	58.72	0.03%	60,030
Aug 31, 2026	58.93	58.93	58.56	58.70	58.70	-0.61%	72,470
Aug 28, 2026	59.11	59.37	58.96	59.06	59.06	0.07%	58,740
Aug 27, 2026	58.95	59.09	58.84	59.02	59.02	0.27%	53,771
Aug 26, 2026	58.84	58.95	58.76	58.86	58.86	0.24%	34,518
Aug 25, 2026	58.77	58.77	58.51	58.72	58.72	-0.09%	58,233
Aug 24, 2026	58.42	58.77	58.29	58.77	58.77	0.69%	87,749
Aug 21, 2026	58.33	58.46	58.20	58.37	58.37	0.43%	65,145
Aug 20, 2026	58.22	58.42	58.12	58.12	58.12	-0.72%	81,999
Aug 19, 2026	58.80	58.81	58.49	58.54	58.54	-0.27%	96,941
Aug 18, 2026	58.93	58.93	58.68	58.70	58.70	-0.91%	47,949
Aug 17, 2026	59.32	59.46	59.21	59.24	59.24	-0.22%	80,050
Aug 14, 2026	59.59	59.59	59.34	59.37	59.37	-0.52%	59,654
Aug 13, 2026	59.59	59.85	59.54	59.68	59.68	0.44%	70,489
Aug 12, 2026	59.43	59.47	59.28	59.42	59.42	0.58%	75,115
Aug 11, 2026	59.41	59.41	58.99	59.08	59.08	-0.24%	47,583
Aug 10, 2026	59.34	59.36	59.14	59.22	59.22	-0.22%	73,858
Aug 7, 2026	59.36	59.39	59.10	59.35	59.35	0.25%	47,025
Aug 6, 2026	59.36	59.49	59.18	59.20	59.20	-0.29%	112,881
Aug 5, 2026	59.92	59.93	59.35	59.37	59.37	-0.52%	67,709
Aug 4, 2026	58.97	59.79	58.97	59.68	59.68	3.22%	121,833
Jul 31, 2026	57.77	57.88	57.32	57.82	57.82	0.57%	90,277
Jul 30, 2026	57.17	57.55	57.03	57.49	57.49	1.72%	53,238
Jul 29, 2026	57.35	57.44	56.52	56.52	56.52	-1.77%	58,331
Jul 28, 2026	57.46	57.60	57.13	57.54	57.54	-0.19%	105,037
Jul 27, 2026	57.95	58.04	57.37	57.65	57.65	0.30%	71,539
Jul 24, 2026	57.55	57.75	57.35	57.48	57.48	0.19%	70,229
Jul 23, 2026	57.50	57.63	57.24	57.37	57.37	-1.17%	81,662
Jul 22, 2026	58.04	58.28	58.03	58.05	58.05	-0.29%	59,204
Jul 21, 2026	57.86	58.24	57.78	58.22	58.22	1.53%	39,254
Jul 20, 2026	57.67	57.71	57.30	57.34	57.34	0.03%	76,394
Jul 17, 2026	57.23	57.56	57.00	57.32	57.32	-1.14%	93,378
Jul 16, 2026	58.03	58.19	57.80	57.98	57.98	-0.61%	62,195
Jul 15, 2026	58.48	58.50	58.00	58.34	58.34	0.13%	93,291
Jul 14, 2026	58.16	58.33	58.14	58.26	58.26	-	97,469
Jul 13, 2026	58.62	58.62	58.19	58.26	58.26	-1.14%	100,525
Jul 10, 2026	58.85	58.97	58.54	58.93	58.93	0.27%	77,934
Jul 9, 2026	58.51	58.80	58.45	58.77	58.77	0.79%	27,935