TSX:XBM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	37.57	38.70	36.97	38.62	-	2.30%	93,296
May 11, 2026	37.39	38.05	37.39	37.75	37.75	2.17%	40,209
May 8, 2026	36.56	37.17	36.56	36.95	36.95	3.13%	40,832
May 7, 2026	37.04	37.14	35.80	35.83	35.83	-1.84%	71,339
May 6, 2026	35.62	36.52	35.62	36.50	36.50	6.01%	124,673
May 5, 2026	34.27	34.55	34.23	34.43	34.43	2.11%	43,312
May 4, 2026	34.48	34.48	33.70	33.72	33.72	-2.20%	90,220
May 1, 2026	34.64	34.73	34.20	34.48	34.48	-0.58%	94,328
Apr 30, 2026	34.18	34.74	34.18	34.68	34.68	3.15%	70,366
Apr 29, 2026	34.32	34.32	33.59	33.62	33.62	-2.24%	71,067
Apr 28, 2026	35.00	35.05	34.21	34.39	34.39	-3.75%	76,973
Apr 27, 2026	35.36	35.76	35.10	35.73	35.73	0.48%	63,272
Apr 24, 2026	36.15	36.15	35.47	35.56	35.56	-0.61%	91,531
Apr 23, 2026	36.53	36.90	35.40	35.78	35.78	-3.24%	66,422
Apr 22, 2026	36.01	36.98	36.01	36.98	36.98	3.73%	47,293
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