TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	56.62	56.99	56.14	56.19	-	-1.40%	6,485
Jun 9, 2026	57.50	57.73	55.99	56.99	56.99	-0.14%	191,231
Jun 8, 2026	57.31	57.44	57.00	57.07	57.07	0.48%	150,186
Jun 5, 2026	57.93	57.93	56.71	56.80	56.80	-2.72%	168,054
Jun 4, 2026	58.00	58.46	57.95	58.39	58.39	0.40%	85,616
Jun 3, 2026	58.33	58.33	58.06	58.16	58.16	-0.37%	106,468
Jun 2, 2026	58.18	58.38	58.08	58.37	58.37	0.31%	70,364
Jun 1, 2026	57.91	58.29	57.86	58.19	58.19	0.73%	130,507
May 29, 2026	57.89	58.02	57.74	57.77	57.77	0.20%	83,826
May 28, 2026	57.60	57.78	57.42	57.66	57.66	0.03%	84,462
May 27, 2026	57.79	57.79	57.49	57.64	57.64	-	76,452
May 26, 2026	57.62	57.66	57.42	57.64	57.64	-0.86%	103,091
May 25, 2026	57.73	58.27	57.58	58.14	58.14	2.11%	63,871
May 22, 2026	57.00	57.16	56.87	56.94	56.94	0.46%	99,293
May 21, 2026	56.31	56.82	56.19	56.68	56.68	0.59%	109,106
May 20, 2026	56.00	56.37	55.75	56.35	56.35	1.33%	169,487
May 19, 2026	55.83	55.93	55.50	55.61	55.61	-0.70%	69,871
May 15, 2026	56.26	56.26	55.99	56.00	56.00	-1.37%	165,276
May 14, 2026	56.64	56.93	56.61	56.78	56.78	0.55%	87,210
May 13, 2026	56.10	56.56	56.00	56.47	56.47	0.75%	78,088
May 12, 2026	56.19	56.19	55.65	56.05	56.05	-0.48%	85,694
May 11, 2026	56.27	56.40	56.19	56.32	56.32	0.07%	73,590
May 8, 2026	56.20	56.32	56.20	56.28	56.28	1.17%	67,602
May 7, 2026	56.18	56.18	55.46	55.63	55.63	-0.77%	122,309
May 6, 2026	55.58	56.06	55.56	56.06	56.06	2.06%	58,111
May 5, 2026	54.70	55.00	54.68	54.93	54.93	1.19%	58,884
May 4, 2026	54.60	54.65	54.13	54.29	54.29	-0.56%	94,792
May 1, 2026	54.45	54.72	54.38	54.59	54.59	0.26%	62,781
Apr 30, 2026	54.23	54.48	54.04	54.45	54.45	0.87%	41,354
Apr 29, 2026	54.18	54.18	53.82	53.98	53.98	-0.39%	78,475
Apr 28, 2026	54.20	54.22	54.00	54.19	54.19	-0.18%	90,706
Apr 27, 2026	54.27	54.31	54.11	54.29	54.29	-0.20%	85,131
Apr 24, 2026	54.23	54.50	54.17	54.40	54.40	0.61%	68,301
Apr 23, 2026	54.22	54.35	53.63	54.07	54.07	-0.44%	118,460
Apr 22, 2026	54.27	54.31	54.11	54.31	54.31	0.89%	159,007
Apr 21, 2026	54.40	54.40	53.78	53.83	53.83	-0.88%	103,699
Apr 20, 2026	54.53	54.54	54.17	54.31	54.31	-0.68%	100,131
Apr 17, 2026	54.39	54.81	54.39	54.68	54.68	1.33%	86,635
Apr 16, 2026	54.12	54.12	53.85	53.96	53.96	-0.11%	78,967
Apr 15, 2026	53.95	54.03	53.80	54.02	54.02	0.09%	38,260
Apr 14, 2026	53.48	54.00	53.45	53.97	53.97	1.01%	43,329
Apr 13, 2026	52.93	53.43	52.79	53.43	53.43	0.56%	89,121
Apr 10, 2026	53.25	53.25	53.02	53.13	53.13	0.19%	44,689
Apr 9, 2026	52.75	53.15	52.53	53.03	53.03	0.17%	57,305
Apr 8, 2026	53.05	53.14	52.66	52.94	52.94	2.74%	61,187
Apr 7, 2026	51.41	51.53	50.96	51.53	51.53	-	97,517
Apr 6, 2026	51.29	51.58	51.29	51.53	51.53	0.47%	63,538
Apr 2, 2026	50.58	51.48	50.49	51.29	51.29	-0.06%	52,586
Apr 1, 2026	51.23	51.57	51.20	51.32	51.32	0.88%	62,863
Mar 31, 2026	49.95	50.98	49.95	50.87	50.87	2.89%	56,762