TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	36.01	36.87	36.01	36.73	-	3.03%	14,456
Apr 21, 2026	36.85	36.85	35.60	35.65	35.65	-3.75%	123,168
Apr 20, 2026	36.90	37.12	36.76	37.04	37.04	-0.19%	28,613
Apr 17, 2026	37.26	37.80	37.00	37.11	37.11	0.87%	38,627
Apr 16, 2026	36.99	37.06	36.50	36.79	36.79	0.25%	27,027
Apr 15, 2026	36.66	36.85	36.31	36.70	36.70	-0.16%	68,857
Apr 14, 2026	36.92	36.92	36.50	36.76	36.76	0.82%	87,214
Apr 13, 2026	35.51	36.53	35.51	36.46	36.46	1.33%	64,643
Apr 10, 2026	35.74	36.27	35.74	35.98	35.98	1.87%	58,169
Apr 9, 2026	35.10	35.75	35.03	35.32	35.32	-0.17%	52,462
Apr 8, 2026	35.37	35.75	34.99	35.38	35.38	5.27%	124,297
Apr 7, 2026	33.60	33.66	32.95	33.61	33.61	-0.33%	80,589
Apr 6, 2026	33.72	33.80	33.26	33.72	33.72	0.36%	41,742
Apr 2, 2026	32.19	33.75	32.19	33.60	33.60	-0.15%	49,507
Apr 1, 2026	33.12	33.94	33.10	33.65	33.65	2.81%	58,825
Mar 31, 2026	31.35	32.73	31.35	32.73	32.73	7.03%	83,380
Mar 30, 2026	31.57	31.66	30.35	30.58	30.58	-0.59%	97,961
Mar 27, 2026	30.00	31.07	30.00	30.76	30.76	1.42%	60,477
Mar 26, 2026	30.57	30.92	30.23	30.33	30.33	-3.62%	122,293
Mar 25, 2026	31.57	31.62	31.25	31.47	31.47	3.28%	44,233
Mar 24, 2026	29.92	30.59	29.64	30.47	30.47	0.96%	68,039
Mar 23, 2026	29.23	30.64	28.90	30.18	30.18	4.65%	72,347
Mar 20, 2026	29.72	30.00	28.61	28.84	28.84	-3.64%	102,184
Mar 19, 2026	29.55	30.14	28.61	29.93	29.93	-4.32%	186,034
Mar 18, 2026	32.11	32.11	31.25	31.28	31.28	-4.14%	70,122
Mar 17, 2026	32.65	33.00	32.50	32.63	32.63	-0.09%	30,357
Mar 16, 2026	32.35	32.85	32.16	32.66	32.66	1.78%	79,062
Mar 13, 2026	33.42	33.42	32.00	32.09	32.09	-3.60%	76,363
Mar 12, 2026	34.04	34.04	33.00	33.29	33.29	-2.75%	38,611
Mar 11, 2026	33.88	34.23	33.46	34.23	34.23	0.50%	27,065
Mar 10, 2026	33.62	34.63	33.62	34.06	34.06	2.37%	153,522
Mar 9, 2026	31.74	33.32	31.25	33.27	33.27	1.34%	75,143
Mar 6, 2026	33.55	33.55	32.64	32.83	32.83	-3.89%	93,166
Mar 5, 2026	35.39	35.39	33.69	34.16	34.16	-4.79%	109,174
Mar 4, 2026	36.33	36.35	35.72	35.88	35.88	0.62%	61,273
Mar 3, 2026	36.00	36.43	34.38	35.66	35.66	-5.59%	156,236
Mar 2, 2026	37.58	37.78	37.11	37.77	37.77	0.11%	48,556
Feb 27, 2026	37.93	38.10	37.30	37.73	37.73	-0.42%	89,615
Feb 26, 2026	37.55	37.89	36.74	37.89	37.89	0.05%	74,370
Feb 25, 2026	38.18	38.33	37.84	37.87	37.87	1.69%	86,832
Feb 24, 2026	36.04	37.39	35.99	37.24	37.24	3.13%	51,204
Feb 23, 2026	35.64	36.21	35.33	36.11	36.11	1.40%	27,965
Feb 20, 2026	34.72	35.61	34.72	35.61	35.61	1.89%	57,390
Feb 19, 2026	34.43	34.96	33.86	34.95	34.95	-0.23%	126,283
Feb 18, 2026	34.63	35.33	34.60	35.03	35.03	2.13%	64,614
Feb 17, 2026	34.46	34.46	33.17	34.30	34.30	-2.42%	99,575
Feb 13, 2026	34.61	35.30	33.93	35.15	35.15	0.69%	91,097
Feb 12, 2026	36.44	36.44	34.71	34.91	34.91	-3.78%	27,838
Feb 11, 2026	36.44	36.50	35.54	36.28	36.28	2.34%	77,248
Feb 10, 2026	35.65	35.65	34.97	35.45	35.45	-0.67%	38,761