XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	20.32	20.32	20.19	20.26	20.26	-0.20%	8,513
Dec 23, 2024	20.10	20.30	20.07	20.30	20.30	1.30%	52,900
Dec 20, 2024	19.53	20.16	19.53	20.04	20.04	1.98%	8,600
Dec 19, 2024	19.89	19.89	19.62	19.65	19.65	-1.16%	19,100
Dec 18, 2024	20.52	20.55	19.80	19.88	19.88	-3.26%	12,728
Dec 17, 2024	20.48	20.62	20.32	20.55	20.55	-0.39%	28,500
Dec 16, 2024	20.95	20.95	20.61	20.63	20.63	-1.67%	98,242
Dec 13, 2024	21.18	21.18	20.85	20.98	20.98	-1.78%	14,303
Dec 12, 2024	21.58	21.58	21.31	21.36	21.36	-1.79%	52,100
Dec 11, 2024	21.84	21.85	21.63	21.75	21.75	-0.32%	45,109
Dec 10, 2024	22.16	22.16	21.78	21.82	21.82	-1.84%	79,800
Dec 9, 2024	22.09	22.65	22.09	22.23	22.23	3.11%	32,900
Dec 6, 2024	21.75	21.80	21.56	21.56	21.56	-1.51%	23,728
Dec 5, 2024	21.92	22.00	21.74	21.89	21.89	-0.05%	14,942
Dec 4, 2024	22.10	22.15	21.83	21.90	21.90	-0.73%	53,500
Dec 3, 2024	22.14	22.17	21.97	22.06	22.06	1.05%	42,242
Dec 2, 2024	21.98	21.98	21.60	21.83	21.83	0.14%	11,300
Nov 29, 2024	21.75	21.87	21.75	21.80	21.80	0.65%	5,721
Nov 28, 2024	21.65	21.70	21.64	21.66	21.66	-0.14%	8,000
Nov 27, 2024	21.75	21.92	21.68	21.69	21.69	-0.09%	18,000
Nov 26, 2024	22.07	22.07	21.56	21.71	21.71	-1.63%	126,305
Nov 25, 2024	21.93	22.10	21.93	22.07	22.07	1.24%	10,100
Nov 22, 2024	21.75	21.87	21.71	21.80	21.80	-0.46%	8,300
Nov 21, 2024	21.70	21.90	21.66	21.90	21.90	0.74%	3,322
Nov 20, 2024	21.75	21.82	21.69	21.74	21.74	0.09%	3,600
Nov 19, 2024	21.35	21.72	21.35	21.72	21.72	1.35%	25,100
Nov 18, 2024	21.24	21.45	21.24	21.43	21.43	1.66%	14,430
Nov 15, 2024	21.26	21.50	21.08	21.08	21.08	0.29%	6,130
Nov 14, 2024	21.01	21.15	20.85	21.02	21.02	0.14%	16,307
Nov 13, 2024	21.30	21.39	20.99	20.99	20.99	-1.32%	14,433
Nov 12, 2024	21.58	21.58	21.03	21.27	21.27	-2.34%	19,825
Nov 11, 2024	22.05	22.05	21.66	21.78	21.78	-1.89%	123,600
Nov 8, 2024	22.65	22.65	21.89	22.20	22.20	-3.98%	28,300
Nov 7, 2024	22.63	23.18	22.63	23.12	23.12	3.45%	28,900
Nov 6, 2024	21.76	22.38	21.62	22.35	22.35	0.49%	13,519
Nov 5, 2024	21.96	22.24	21.91	22.24	22.24	2.39%	8,134
Nov 4, 2024	21.73	22.00	21.69	21.72	21.72	-0.14%	11,932
Nov 1, 2024	21.76	21.88	21.74	21.75	21.75	1.16%	4,535
Oct 31, 2024	21.73	21.73	21.33	21.50	21.50	-2.14%	17,323
Oct 30, 2024	22.20	22.20	21.87	21.97	21.97	-1.70%	16,812
Oct 29, 2024	22.27	22.39	22.25	22.35	22.35	0.68%	9,700
Oct 28, 2024	22.24	22.33	22.14	22.20	22.20	0.09%	34,625
Oct 25, 2024	22.03	22.46	22.03	22.18	22.18	0.77%	36,608
Oct 24, 2024	22.05	22.05	21.70	22.01	22.01	0.05%	20,000
Oct 23, 2024	22.13	22.13	21.77	22.00	22.00	-1.87%	25,300
Oct 22, 2024	22.28	22.42	22.15	22.42	22.42	1.36%	8,035
Oct 21, 2024	22.42	22.45	22.00	22.12	22.12	-1.16%	24,032
Oct 18, 2024	22.40	22.43	22.27	22.38	22.38	1.50%	12,101
Oct 17, 2024	22.31	22.31	22.03	22.05	22.05	-0.81%	5,401
Oct 16, 2024	22.16	22.31	22.16	22.23	22.23	1.23%	22,225
Oct 15, 2024	22.33	22.33	21.95	21.96	21.96	-2.83%	8,820
Oct 11, 2024	22.31	22.64	22.31	22.60	22.60	1.66%	7,300
Oct 10, 2024	21.99	22.23	21.96	22.23	22.23	1.28%	13,000
Oct 9, 2024	21.53	21.95	21.48	21.95	21.95	1.06%	10,600
Oct 8, 2024	21.93	21.93	21.53	21.72	21.72	-3.60%	16,100
Oct 7, 2024	22.50	22.62	22.43	22.53	22.53	-0.09%	9,500
Oct 4, 2024	22.49	22.62	22.48	22.55	22.55	1.94%	4,425
Oct 3, 2024	22.23	22.23	22.04	22.12	22.12	-2.04%	10,823
Oct 2, 2024	22.64	22.92	22.57	22.58	22.58	0.22%	16,800
Oct 1, 2024	22.61	22.61	22.32	22.53	22.53	0.72%	12,800
Sep 30, 2024	22.58	22.58	22.36	22.37	22.37	-1.80%	11,100
Sep 27, 2024	22.83	22.90	22.70	22.78	22.78	0.22%	49,522
Sep 26, 2024	22.34	22.95	22.34	22.73	22.73	5.77%	20,400
Sep 25, 2024	21.60	21.65	21.45	21.49	21.49	-0.74%	9,745
Sep 24, 2024	21.31	21.73	21.31	21.65	21.65	5.20%	29,200
Sep 23, 2024	20.51	20.71	20.51	20.58	20.58	0.54%	7,000
Sep 20, 2024	20.74	20.74	20.36	20.47	20.47	-1.59%	13,118
Sep 19, 2024	20.80	20.94	20.73	20.80	20.80	2.97%	14,605
Sep 18, 2024	20.06	20.62	20.03	20.20	20.20	0.80%	18,927
Sep 17, 2024	20.00	20.16	19.95	20.04	20.04	0.45%	14,100
Sep 16, 2024	19.92	20.00	19.84	19.95	19.95	1.06%	18,400
Sep 13, 2024	19.63	19.87	19.63	19.74	19.74	1.60%	38,528
Sep 12, 2024	19.06	19.47	19.06	19.43	19.43	3.30%	42,600
Sep 11, 2024	18.63	18.85	18.38	18.81	18.81	2.34%	344,200
Sep 10, 2024	18.35	18.38	18.16	18.38	18.38	0.16%	15,500
Sep 9, 2024	18.41	18.41	18.35	18.35	18.35	0.77%	4,900
Sep 6, 2024	18.56	18.56	18.13	18.21	18.21	-2.31%	12,811
Sep 5, 2024	18.92	19.02	18.64	18.64	18.64	-0.48%	17,441
Sep 4, 2024	18.74	18.99	18.71	18.73	18.73	-0.05%	16,000
Sep 3, 2024	19.52	19.52	18.72	18.74	18.74	-7.04%	39,600
Aug 30, 2024	20.03	20.16	19.94	20.16	20.16	0.65%	13,300
Aug 29, 2024	20.06	20.09	19.92	20.03	20.03	0.40%	5,200
Aug 28, 2024	20.26	20.26	19.85	19.95	19.95	-3.20%	13,000
Aug 27, 2024	20.70	20.70	20.60	20.61	20.61	-0.48%	8,718
Aug 26, 2024	20.72	20.92	20.62	20.71	20.71	1.07%	16,319
Aug 23, 2024	20.21	20.52	20.21	20.49	20.49	1.94%	12,130
Aug 22, 2024	20.36	20.36	20.08	20.10	20.10	-1.47%	10,700
Aug 21, 2024	20.25	20.43	20.23	20.40	20.40	1.44%	13,925
Aug 20, 2024	20.37	20.38	20.08	20.11	20.11	-0.98%	13,800
Aug 19, 2024	20.03	20.33	20.03	20.31	20.31	1.80%	13,623
Aug 16, 2024	19.85	20.00	19.76	19.95	19.95	-0.05%	10,800
Aug 15, 2024	19.57	20.01	19.57	19.96	19.96	3.80%	21,143
Aug 14, 2024	19.32	19.32	19.05	19.23	19.23	-0.47%	18,011
Aug 13, 2024	19.17	19.33	19.14	19.32	19.32	0.26%	8,000
Aug 12, 2024	19.16	19.35	19.16	19.27	19.27	0.94%	8,100
Aug 9, 2024	19.10	19.18	19.00	19.09	19.09	0.47%	5,404
Aug 8, 2024	18.59	19.05	18.59	19.00	19.00	2.98%	17,900
Aug 7, 2024	19.12	19.20	18.44	18.45	18.45	-3.15%	37,000
Aug 6, 2024	19.01	19.20	18.75	19.05	19.05	-1.85%	9,600
Aug 2, 2024	19.72	19.72	19.27	19.41	19.41	-3.19%	14,346