TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	20.74	20.79	20.60	20.73	20.73	-0.43%	15,308
Jul 2, 2025	20.27	21.00	20.27	20.82	20.82	3.94%	44,200
Jun 30, 2025	20.07	20.10	20.00	20.03	20.03	-0.30%	8,630
Jun 27, 2025	20.18	20.26	20.05	20.09	20.09	-1.47%	2,800
Jun 26, 2025	19.69	20.40	19.69	20.39	20.39	4.89%	28,012
Jun 25, 2025	19.50	19.50	19.39	19.44	19.44	-0.82%	5,340
Jun 24, 2025	19.53	19.61	19.52	19.60	19.45	1.29%	13,400
Jun 23, 2025	19.10	19.35	19.10	19.35	19.20	0.99%	7,200
Jun 20, 2025	19.31	19.31	19.16	19.16	19.01	-0.88%	2,214
Jun 19, 2025	19.50	19.50	19.33	19.33	19.18	-0.92%	11,314
Jun 18, 2025	19.66	19.67	19.51	19.51	19.36	0.67%	9,400
Jun 17, 2025	19.40	19.45	19.36	19.38	19.23	-0.87%	31,200
Jun 16, 2025	19.31	19.63	19.31	19.55	19.40	2.30%	31,200
Jun 13, 2025	19.09	19.21	18.95	19.11	18.96	-0.68%	29,123
Jun 12, 2025	19.18	19.38	19.02	19.24	19.09	-0.88%	11,627
Jun 11, 2025	19.66	19.66	19.36	19.41	19.26	-1.57%	29,000
Jun 10, 2025	19.66	19.72	19.58	19.72	19.57	0.05%	20,914
Jun 9, 2025	19.53	19.85	19.53	19.71	19.56	1.13%	12,820
Jun 6, 2025	19.63	19.70	19.49	19.49	19.34	-0.05%	20,400
Jun 5, 2025	19.37	19.68	19.37	19.50	19.35	2.42%	18,300
Jun 4, 2025	18.89	19.05	18.89	19.04	18.89	1.01%	31,013
Jun 3, 2025	18.58	18.85	18.38	18.85	18.71	0.86%	18,700
Jun 2, 2025	18.76	18.80	18.56	18.69	18.55	1.19%	19,200
May 30, 2025	18.71	18.71	18.35	18.47	18.33	-1.81%	13,500
May 29, 2025	19.00	19.00	18.72	18.81	18.66	0.27%	22,500
May 28, 2025	18.81	18.81	18.65	18.76	18.62	-0.85%	7,700
May 27, 2025	18.99	18.99	18.81	18.92	18.78	0.11%	3,006
May 26, 2025	18.71	18.97	18.67	18.90	18.76	0.75%	36,000
May 23, 2025	18.43	18.77	18.43	18.76	18.62	0.97%	27,800
May 22, 2025	18.53	18.69	18.44	18.58	18.44	-0.21%	23,038
May 21, 2025	18.74	18.92	18.58	18.62	18.48	-0.69%	34,700
May 20, 2025	18.82	18.85	18.72	18.75	18.61	-0.27%	12,707
May 16, 2025	18.91	18.91	18.50	18.80	18.66	-0.79%	7,707
May 15, 2025	19.09	19.09	18.73	18.95	18.80	-1.04%	4,541
May 14, 2025	19.22	19.27	19.14	19.15	19.00	-0.47%	28,600
May 13, 2025	19.31	19.41	19.24	19.24	19.09	0.73%	11,541
May 12, 2025	19.06	19.37	18.98	19.10	18.95	4.43%	26,821
May 9, 2025	18.26	18.30	18.17	18.29	18.15	0.94%	21,322
May 8, 2025	17.85	18.16	17.85	18.12	17.98	1.68%	4,600
May 7, 2025	18.15	18.16	17.67	17.82	17.68	-1.87%	77,200
May 6, 2025	17.97	18.16	17.95	18.16	18.02	0.78%	2,735
May 5, 2025	18.13	18.13	17.99	18.02	17.88	-0.88%	4,722
May 2, 2025	18.09	18.25	18.08	18.18	18.04	2.08%	4,000
May 1, 2025	17.64	17.98	17.64	17.81	17.67	1.48%	16,800
Apr 30, 2025	17.59	17.62	17.10	17.55	17.42	-3.09%	27,339
Apr 29, 2025	18.19	18.19	18.08	18.11	17.97	0.06%	26,900
Apr 28, 2025	18.22	18.25	17.95	18.10	17.96	-0.71%	8,300
Apr 25, 2025	18.20	18.29	18.15	18.23	18.09	-1.25%	13,300
Apr 24, 2025	17.80	18.52	17.80	18.46	18.32	4.12%	25,708
Apr 23, 2025	17.50	17.97	17.49	17.73	17.59	4.29%	50,239