TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2026	58.13	58.34	57.84	58.31	58.31	-0.51%	79,406
Jul 7, 2026	59.15	59.15	58.49	58.61	58.61	-1.06%	82,705
Jul 6, 2026	59.20	59.31	59.00	59.24	59.24	0.07%	64,400
Jul 3, 2026	59.09	59.23	58.99	59.20	59.20	1.18%	48,401
Jul 2, 2026	58.88	59.03	58.10	58.51	58.51	-0.56%	95,582
Jun 30, 2026	58.60	58.99	58.57	58.84	58.84	0.58%	41,310
Jun 29, 2026	58.24	58.50	57.81	58.50	58.50	1.23%	63,952
Jun 26, 2026	57.61	58.12	57.50	57.79	57.79	-0.43%	91,348
Jun 25, 2026	58.62	58.62	57.90	58.04	58.04	0.10%	68,206
Jun 24, 2026	58.57	58.81	58.21	58.37	57.98	0.09%	87,102
Jun 23, 2026	58.35	58.67	58.26	58.32	57.93	-1.74%	139,744
Jun 22, 2026	59.60	59.69	59.26	59.35	58.96	0.03%	115,577
Jun 19, 2026	59.33	59.49	59.20	59.33	58.94	0.03%	38,835
Jun 18, 2026	59.15	59.37	59.02	59.31	58.92	1.44%	59,634
Jun 17, 2026	58.84	59.04	58.43	58.47	58.08	-0.10%	82,658
Jun 16, 2026	59.02	59.02	58.53	58.53	58.14	-0.51%	62,916
Jun 15, 2026	58.84	58.97	58.74	58.83	58.44	1.62%	94,183
Jun 12, 2026	57.75	58.00	57.43	57.89	57.51	0.59%	99,028
Jun 11, 2026	56.73	57.62	56.58	57.55	57.17	2.46%	197,025
Jun 10, 2026	56.62	56.99	56.14	56.17	55.80	-1.44%	180,807
Jun 9, 2026	57.50	57.73	55.99	56.99	56.61	-0.14%	191,231
Jun 8, 2026	57.31	57.44	57.00	57.07	56.69	0.48%	150,186
Jun 5, 2026	57.93	57.93	56.71	56.80	56.42	-2.72%	168,154
Jun 4, 2026	58.00	58.46	57.95	58.39	58.00	0.40%	85,616
Jun 3, 2026	58.33	58.33	58.06	58.16	57.77	-0.37%	106,468
Jun 2, 2026	58.18	58.38	58.08	58.37	57.98	0.31%	70,364
Jun 1, 2026	57.91	58.29	57.86	58.19	57.80	0.73%	130,507
May 29, 2026	57.89	58.02	57.74	57.77	57.39	0.20%	83,826
May 28, 2026	57.60	57.78	57.42	57.66	57.27	0.03%	84,462
May 27, 2026	57.79	57.79	57.49	57.64	57.26	-	76,452
May 26, 2026	57.62	57.66	57.42	57.64	57.26	-0.86%	103,091
May 25, 2026	57.73	58.27	57.58	58.14	57.75	2.11%	63,871
May 22, 2026	57.00	57.16	56.87	56.94	56.56	0.46%	99,293
May 21, 2026	56.31	56.82	56.19	56.68	56.30	0.59%	109,106
May 20, 2026	56.00	56.37	55.75	56.35	55.98	1.33%	169,487
May 19, 2026	55.83	55.93	55.50	55.61	55.24	-0.70%	69,871
May 15, 2026	56.26	56.26	55.99	56.00	55.63	-1.37%	165,276
May 14, 2026	56.64	56.93	56.61	56.78	56.40	0.55%	87,210
May 13, 2026	56.10	56.56	56.00	56.47	56.09	0.75%	78,088
May 12, 2026	56.19	56.19	55.65	56.05	55.68	-0.48%	85,694
May 11, 2026	56.27	56.40	56.19	56.32	55.95	0.07%	73,590
May 8, 2026	56.20	56.32	56.20	56.28	55.91	1.17%	67,602