TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	28.98	29.34	28.98	29.18	29.18	0.76%	43,319
Apr 16, 2025	29.37	29.40	28.72	28.96	28.96	-1.80%	31,532
Apr 15, 2025	29.56	29.65	29.44	29.49	29.49	0.51%	50,141
Apr 14, 2025	29.47	29.47	28.99	29.34	29.34	1.14%	58,122
Apr 11, 2025	28.72	29.05	28.19	29.01	29.01	0.62%	40,200
Apr 10, 2025	29.62	29.62	28.15	28.83	28.83	-4.91%	127,018
Apr 9, 2025	28.00	30.41	27.56	30.32	30.32	7.98%	72,100
Apr 8, 2025	29.45	29.45	27.67	28.08	28.08	-1.96%	34,000
Apr 7, 2025	27.74	29.29	27.47	28.64	28.64	-1.07%	171,821
Apr 4, 2025	29.49	29.49	28.35	28.95	28.95	-3.85%	25,006
Apr 3, 2025	30.88	30.90	30.06	30.11	30.11	-8.12%	29,000
Apr 2, 2025	31.82	32.77	31.82	32.77	32.77	1.58%	14,212
Apr 1, 2025	32.30	32.37	31.86	32.26	32.26	0.03%	17,625
Mar 31, 2025	31.81	32.39	31.61	32.25	32.25	0.62%	38,933
Mar 28, 2025	32.56	32.56	31.87	32.05	32.05	-1.66%	22,644
Mar 27, 2025	32.84	32.86	32.50	32.59	32.59	-0.64%	15,700
Mar 26, 2025	32.93	33.06	32.70	32.80	32.80	-0.49%	40,808
Mar 25, 2025	33.08	33.12	32.83	32.96	32.96	-0.66%	11,200
Mar 24, 2025	32.91	33.18	32.91	33.18	33.18	2.38%	14,120
Mar 21, 2025	32.42	32.45	32.22	32.41	32.41	-0.34%	20,500
Mar 20, 2025	32.61	32.92	32.52	32.52	32.52	-0.79%	21,400
Mar 19, 2025	32.30	32.89	32.30	32.78	32.78	1.55%	37,300
Mar 18, 2025	32.24	32.42	32.24	32.28	32.28	-0.83%	27,500
Mar 17, 2025	32.11	32.62	32.11	32.55	32.55	1.18%	41,100
Mar 14, 2025	31.88	32.23	31.83	32.17	32.17	1.71%	14,200
Mar 13, 2025	32.08	32.08	31.54	31.63	31.63	-1.25%	40,948
Mar 12, 2025	32.48	32.48	31.97	32.03	32.03	-0.34%	33,214
Mar 11, 2025	32.27	32.50	32.08	32.14	32.14	-0.65%	49,500
Mar 10, 2025	32.74	32.80	32.19	32.35	32.35	-1.70%	64,222
Mar 7, 2025	32.59	32.96	32.25	32.91	32.91	1.17%	16,534
Mar 6, 2025	32.78	32.85	32.45	32.53	32.53	-1.84%	37,200
Mar 5, 2025	32.77	33.16	32.68	33.14	33.14	0.30%	41,700
Mar 4, 2025	33.25	33.51	32.71	33.04	33.04	-1.67%	68,226
Mar 3, 2025	34.30	34.36	33.55	33.60	33.60	-2.07%	79,511
Feb 28, 2025	33.90	34.31	33.82	34.31	34.31	1.18%	26,308
Feb 27, 2025	34.30	34.35	33.91	33.91	33.91	-0.56%	21,829
Feb 26, 2025	34.23	34.44	34.01	34.10	34.10	0.44%	41,400
Feb 25, 2025	33.98	34.06	33.65	33.95	33.95	0.33%	77,305
Feb 24, 2025	33.99	34.01	33.68	33.84	33.84	0.06%	62,847
Feb 21, 2025	34.70	34.70	33.74	33.82	33.82	-1.97%	107,439
Feb 20, 2025	34.86	34.86	34.39	34.50	34.50	-1.37%	27,007
Feb 19, 2025	35.07	35.07	34.85	34.98	34.98	-0.23%	23,548
Feb 18, 2025	34.75	35.08	34.60	35.06	35.06	1.07%	27,700
Feb 14, 2025	34.85	34.85	34.66	34.69	34.69	-0.26%	59,120
Feb 13, 2025	34.95	34.95	34.58	34.78	34.78	0.23%	40,106
Feb 12, 2025	34.67	34.74	34.55	34.70	34.70	-0.74%	32,800
Feb 11, 2025	35.05	35.09	34.87	34.96	34.96	-0.57%	24,202
Feb 10, 2025	35.44	35.44	35.06	35.16	35.16	0.11%	15,200
Feb 7, 2025	36.75	36.75	35.05	35.12	35.12	-1.24%	48,000
Feb 6, 2025	35.92	35.92	35.38	35.56	35.56	-0.08%	27,215