XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	19.75	19.76	19.20	19.23	19.23	-2.83%	57,051
Jan 27, 2025	19.99	19.99	19.67	19.79	19.79	-2.37%	38,600
Jan 24, 2025	20.45	20.45	20.25	20.27	20.27	-0.20%	6,800
Jan 23, 2025	20.21	20.33	19.90	20.31	20.31	0.25%	15,700
Jan 22, 2025	20.65	20.71	20.26	20.26	20.26	-1.79%	34,300
Jan 21, 2025	20.89	20.96	20.62	20.63	20.63	-1.15%	14,900
Jan 20, 2025	20.61	20.88	20.61	20.87	20.87	0.82%	12,200
Jan 17, 2025	20.51	20.82	20.50	20.70	20.70	1.22%	38,944
Jan 16, 2025	20.59	20.59	20.26	20.45	20.45	-0.29%	43,500
Jan 15, 2025	20.53	20.65	20.35	20.51	20.51	1.69%	4,700
Jan 14, 2025	20.24	20.30	20.09	20.17	20.17	-0.05%	22,200
Jan 13, 2025	20.08	20.25	20.03	20.18	20.18	-0.20%	11,144
Jan 10, 2025	20.54	20.54	20.19	20.22	20.22	-1.32%	27,400
Jan 9, 2025	20.36	20.49	20.36	20.49	20.49	1.29%	3,240
Jan 8, 2025	20.05	20.23	19.80	20.23	20.23	0.90%	29,228
Jan 7, 2025	20.27	20.27	20.04	20.05	20.05	-1.23%	9,700
Jan 6, 2025	20.13	20.47	20.13	20.30	20.30	1.75%	14,315
Jan 3, 2025	20.02	20.04	19.81	19.95	19.95	0.20%	27,437
Jan 2, 2025	19.99	20.19	19.91	19.91	19.91	0.50%	18,824
Dec 31, 2024	19.69	19.83	19.69	19.81	19.81	0.56%	19,838
Dec 30, 2024	19.89	19.89	19.66	19.70	19.70	-2.28%	20,415
Dec 27, 2024	20.15	20.32	20.13	20.16	20.03	-0.49%	7,600
Dec 24, 2024	20.32	20.32	20.19	20.26	20.13	-0.20%	8,513
Dec 23, 2024	20.10	20.30	20.07	20.30	20.17	1.30%	52,900
Dec 20, 2024	19.53	20.16	19.53	20.04	19.91	1.98%	8,600
Dec 19, 2024	19.89	19.89	19.62	19.65	19.52	-1.16%	19,100
Dec 18, 2024	20.52	20.55	19.80	19.88	19.75	-3.26%	12,728
Dec 17, 2024	20.48	20.62	20.32	20.55	20.41	-0.39%	28,500
Dec 16, 2024	20.95	20.95	20.61	20.63	20.49	-1.67%	98,242
Dec 13, 2024	21.18	21.18	20.85	20.98	20.84	-1.78%	14,303
Dec 12, 2024	21.58	21.58	21.31	21.36	21.22	-1.79%	52,100
Dec 11, 2024	21.84	21.85	21.63	21.75	21.61	-0.32%	45,109
Dec 10, 2024	22.16	22.16	21.78	21.82	21.67	-1.84%	79,800
Dec 9, 2024	22.09	22.65	22.09	22.23	22.08	3.11%	32,900
Dec 6, 2024	21.75	21.80	21.56	21.56	21.42	-1.51%	23,728
Dec 5, 2024	21.92	22.00	21.74	21.89	21.75	-0.05%	14,942
Dec 4, 2024	22.10	22.15	21.83	21.90	21.76	-0.73%	53,500
Dec 3, 2024	22.14	22.17	21.97	22.06	21.91	1.05%	42,242
Dec 2, 2024	21.98	21.98	21.60	21.83	21.69	0.14%	11,300
Nov 29, 2024	21.75	21.87	21.75	21.80	21.66	0.65%	5,721
Nov 28, 2024	21.65	21.70	21.64	21.66	21.52	-0.14%	8,000
Nov 27, 2024	21.75	21.92	21.68	21.69	21.55	-0.09%	18,000
Nov 26, 2024	22.07	22.07	21.56	21.71	21.57	-1.63%	126,305
Nov 25, 2024	21.93	22.10	21.93	22.07	21.92	1.24%	10,100
Nov 22, 2024	21.75	21.87	21.71	21.80	21.66	-0.46%	8,300
Nov 21, 2024	21.70	21.90	21.66	21.90	21.76	0.74%	3,322
Nov 20, 2024	21.75	21.82	21.69	21.74	21.60	0.09%	3,600
Nov 19, 2024	21.35	21.72	21.35	21.72	21.58	1.35%	25,100
Nov 18, 2024	21.24	21.45	21.24	21.43	21.29	1.66%	14,430
Nov 15, 2024	21.26	21.50	21.08	21.08	20.94	0.29%	6,130
Nov 14, 2024	21.01	21.15	20.85	21.02	20.88	0.14%	16,307
Nov 13, 2024	21.30	21.39	20.99	20.99	20.85	-1.32%	14,433
Nov 12, 2024	21.58	21.58	21.03	21.27	21.13	-2.34%	19,825
Nov 11, 2024	22.05	22.05	21.66	21.78	21.64	-1.89%	123,600
Nov 8, 2024	22.65	22.65	21.89	22.20	22.05	-3.98%	28,300
Nov 7, 2024	22.63	23.18	22.63	23.12	22.97	3.45%	28,900
Nov 6, 2024	21.76	22.38	21.62	22.35	22.20	0.49%	13,519
Nov 5, 2024	21.96	22.24	21.91	22.24	22.09	2.39%	8,134
Nov 4, 2024	21.73	22.00	21.69	21.72	21.58	-0.14%	11,932
Nov 1, 2024	21.76	21.88	21.74	21.75	21.61	1.16%	4,535
Oct 31, 2024	21.73	21.73	21.33	21.50	21.36	-2.14%	17,323
Oct 30, 2024	22.20	22.20	21.87	21.97	21.83	-1.70%	16,812
Oct 29, 2024	22.27	22.39	22.25	22.35	22.20	0.68%	9,700
Oct 28, 2024	22.24	22.33	22.14	22.20	22.05	0.09%	34,625
Oct 25, 2024	22.03	22.46	22.03	22.18	22.03	0.77%	36,608
Oct 24, 2024	22.05	22.05	21.70	22.01	21.87	0.05%	20,000
Oct 23, 2024	22.13	22.13	21.77	22.00	21.86	-1.87%	25,300
Oct 22, 2024	22.28	22.42	22.15	22.42	22.27	1.36%	8,035
Oct 21, 2024	22.42	22.45	22.00	22.12	21.97	-1.16%	24,032
Oct 18, 2024	22.40	22.43	22.27	22.38	22.23	1.50%	12,101
Oct 17, 2024	22.31	22.31	22.03	22.05	21.90	-0.81%	5,401
Oct 16, 2024	22.16	22.31	22.16	22.23	22.08	1.23%	22,225
Oct 15, 2024	22.33	22.33	21.95	21.96	21.82	-2.83%	8,820
Oct 11, 2024	22.31	22.64	22.31	22.60	22.45	1.66%	7,300
Oct 10, 2024	21.99	22.23	21.96	22.23	22.08	1.28%	13,000
Oct 9, 2024	21.53	21.95	21.48	21.95	21.81	1.06%	10,600
Oct 8, 2024	21.93	21.93	21.53	21.72	21.58	-3.60%	16,100
Oct 7, 2024	22.50	22.62	22.43	22.53	22.38	-0.09%	9,500
Oct 4, 2024	22.49	22.62	22.48	22.55	22.40	1.94%	4,425
Oct 3, 2024	22.23	22.23	22.04	22.12	21.97	-2.04%	10,823
Oct 2, 2024	22.64	22.92	22.57	22.58	22.43	0.22%	16,800
Oct 1, 2024	22.61	22.61	22.32	22.53	22.38	0.72%	12,800
Sep 30, 2024	22.58	22.58	22.36	22.37	22.22	-1.80%	11,100
Sep 27, 2024	22.83	22.90	22.70	22.78	22.63	0.22%	49,522
Sep 26, 2024	22.34	22.95	22.34	22.73	22.58	5.77%	20,400
Sep 25, 2024	21.60	21.65	21.45	21.49	21.35	-0.74%	9,745
Sep 24, 2024	21.31	21.73	21.31	21.65	21.51	5.20%	29,200
Sep 23, 2024	20.51	20.71	20.51	20.58	20.44	0.54%	7,000
Sep 20, 2024	20.74	20.74	20.36	20.47	20.34	-1.59%	13,118
Sep 19, 2024	20.80	20.94	20.73	20.80	20.66	2.97%	14,605
Sep 18, 2024	20.06	20.62	20.03	20.20	20.07	0.80%	18,927
Sep 17, 2024	20.00	20.16	19.95	20.04	19.91	0.45%	14,100
Sep 16, 2024	19.92	20.00	19.84	19.95	19.82	1.06%	18,400
Sep 13, 2024	19.63	19.87	19.63	19.74	19.61	1.60%	38,528
Sep 12, 2024	19.06	19.47	19.06	19.43	19.30	3.30%	42,600
Sep 11, 2024	18.63	18.85	18.38	18.81	18.69	2.34%	344,200
Sep 10, 2024	18.35	18.38	18.16	18.38	18.26	0.16%	15,500
Sep 9, 2024	18.41	18.41	18.35	18.35	18.23	0.77%	4,900
Sep 6, 2024	18.56	18.56	18.13	18.21	18.09	-2.31%	12,811
Sep 5, 2024	18.92	19.02	18.64	18.64	18.51	-0.48%	17,441