TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	35.36	35.41	35.28	35.28	35.28	-0.11%	9,305
Oct 6, 2025	35.52	35.52	35.25	35.32	35.32	0.03%	14,543
Oct 3, 2025	35.25	35.44	35.25	35.31	35.31	0.40%	20,800
Oct 2, 2025	35.08	35.21	34.94	35.17	35.17	0.26%	17,300
Oct 1, 2025	34.86	35.11	34.86	35.08	35.08	0.75%	13,100
Sep 30, 2025	34.89	34.89	34.62	34.82	34.82	-0.11%	9,709
Sep 29, 2025	35.10	35.10	34.75	34.86	34.86	-0.37%	12,307
Sep 26, 2025	34.75	35.00	34.68	34.99	34.99	0.89%	14,200
Sep 25, 2025	34.57	34.69	34.44	34.68	34.68	-0.26%	14,800
Sep 24, 2025	35.06	35.08	34.77	34.77	34.77	-0.23%	15,100
Sep 23, 2025	34.87	35.16	34.82	34.85	34.85	-0.11%	30,300
Sep 22, 2025	34.75	34.89	34.70	34.89	34.89	0.40%	11,143
Sep 19, 2025	35.15	35.15	34.68	34.75	34.75	-0.86%	11,902
Sep 18, 2025	34.78	35.11	34.78	35.05	35.05	1.48%	13,600
Sep 17, 2025	34.69	35.00	34.38	34.54	34.54	-0.09%	28,900
Sep 16, 2025	34.60	34.64	34.40	34.57	34.57	-0.37%	15,603
Sep 15, 2025	34.93	35.07	34.69	34.70	34.70	-0.60%	38,700
Sep 12, 2025	35.28	35.28	34.91	34.91	34.91	-1.05%	14,900
Sep 11, 2025	34.81	35.28	34.81	35.28	35.28	1.41%	7,900
Sep 10, 2025	34.78	34.91	34.67	34.79	34.79	-0.03%	10,304
Sep 9, 2025	35.08	35.08	34.62	34.80	34.80	-0.40%	7,000
Sep 8, 2025	35.07	35.07	34.75	34.94	34.94	-0.26%	9,926
Sep 5, 2025	34.90	35.11	34.79	35.03	35.03	0.60%	17,000
Sep 4, 2025	34.36	34.82	34.36	34.82	34.82	1.60%	11,133
Sep 3, 2025	34.33	34.33	34.10	34.27	34.27	-0.06%	7,000
Sep 2, 2025	34.00	34.29	34.00	34.29	34.29	0.09%	7,145
Aug 29, 2025	34.56	34.58	34.20	34.26	34.26	-0.72%	22,622
Aug 28, 2025	34.62	34.62	34.37	34.51	34.51	-0.29%	7,900
Aug 27, 2025	34.47	34.73	34.47	34.61	34.61	0.41%	7,129
Aug 26, 2025	34.42	34.59	34.42	34.47	34.47	0.09%	5,843
Aug 25, 2025	34.53	34.53	34.39	34.44	34.44	-0.55%	6,532
Aug 22, 2025	34.07	34.70	34.07	34.63	34.63	2.43%	23,613
Aug 21, 2025	33.63	33.85	33.63	33.81	33.81	0.03%	12,523
Aug 20, 2025	33.90	33.90	33.66	33.80	33.80	-0.53%	9,300
Aug 19, 2025	33.90	34.09	33.83	33.98	33.98	0.89%	8,209
Aug 18, 2025	33.60	33.73	33.60	33.68	33.68	0.15%	5,700
Aug 15, 2025	33.77	33.80	33.60	33.63	33.63	-0.65%	5,200
Aug 14, 2025	34.00	34.01	33.67	33.85	33.85	-0.82%	13,900
Aug 13, 2025	33.77	34.13	33.71	34.13	34.13	1.52%	8,700
Aug 12, 2025	33.08	33.63	33.08	33.62	33.62	2.19%	7,500
Aug 11, 2025	33.01	33.14	32.90	32.90	32.90	-0.33%	5,400
Aug 8, 2025	33.02	33.14	32.97	33.01	33.01	0.18%	5,300
Aug 7, 2025	33.36	33.36	32.85	32.95	32.95	-0.15%	31,100
Aug 6, 2025	33.10	33.11	32.96	33.00	33.00	-0.60%	10,449
Aug 5, 2025	33.26	33.29	32.97	33.20	33.20	1.10%	8,448
Aug 1, 2025	32.99	32.99	32.41	32.84	32.84	-1.85%	15,222
Jul 31, 2025	33.78	33.78	33.44	33.46	33.46	-0.54%	15,548
Jul 30, 2025	34.08	34.08	33.64	33.64	33.64	-0.71%	16,542
Jul 29, 2025	34.01	34.01	33.80	33.88	33.88	0.18%	15,905
Jul 28, 2025	33.95	33.95	33.79	33.82	33.82	-	7,200