TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	32.69	32.69	32.32	32.40	32.40	-0.55%	10,103
Jun 27, 2025	32.51	32.71	32.48	32.58	32.58	0.71%	13,100
Jun 26, 2025	32.06	32.35	32.06	32.35	32.35	0.62%	21,500
Jun 25, 2025	32.49	32.49	32.09	32.15	32.15	-1.20%	16,540
Jun 24, 2025	32.51	32.59	32.28	32.54	32.40	0.87%	11,600
Jun 23, 2025	32.05	32.26	31.80	32.26	32.12	0.66%	24,000
Jun 20, 2025	32.07	32.14	31.86	32.05	31.91	1.30%	34,745
Jun 19, 2025	31.84	31.87	31.60	31.64	31.50	-0.69%	31,400
Jun 18, 2025	31.58	32.05	31.58	31.86	31.72	0.73%	6,708
Jun 17, 2025	31.44	31.74	31.44	31.63	31.49	-0.38%	33,409
Jun 16, 2025	31.71	31.85	31.60	31.75	31.61	1.11%	8,616
Jun 13, 2025	31.65	31.77	31.37	31.40	31.26	-1.78%	15,000
Jun 12, 2025	31.80	31.97	31.80	31.97	31.83	-0.37%	13,900
Jun 11, 2025	32.30	32.38	32.03	32.09	31.95	-0.53%	20,920
Jun 10, 2025	32.35	32.38	32.21	32.26	32.12	0.16%	9,844
Jun 9, 2025	32.16	32.36	32.09	32.21	32.07	0.19%	13,100
Jun 6, 2025	32.05	32.16	32.04	32.15	32.01	1.23%	8,700
Jun 5, 2025	31.69	31.95	31.61	31.76	31.62	-0.28%	27,000
Jun 4, 2025	32.07	32.07	31.85	31.85	31.71	-0.59%	6,800
Jun 3, 2025	31.77	32.05	31.61	32.04	31.90	1.55%	16,043
Jun 2, 2025	31.63	31.63	31.35	31.55	31.41	-0.41%	16,000
May 30, 2025	31.93	31.93	31.59	31.68	31.54	-0.91%	22,800
May 29, 2025	32.19	32.19	31.80	31.97	31.83	-	11,800
May 28, 2025	32.34	32.34	31.97	31.97	31.83	-1.11%	12,834
May 27, 2025	31.88	32.33	31.74	32.33	32.19	1.22%	24,505
May 26, 2025	31.94	31.94	31.78	31.94	31.80	1.69%	6,929
May 23, 2025	31.25	31.49	31.25	31.41	31.27	-1.20%	28,030
May 22, 2025	31.75	31.98	31.65	31.79	31.65	-0.22%	12,100
May 21, 2025	32.26	32.46	31.79	31.86	31.71	-3.04%	18,400
May 20, 2025	32.85	33.05	32.78	32.86	32.71	-0.99%	9,124
May 16, 2025	32.94	33.19	32.82	33.19	33.04	1.28%	12,732
May 15, 2025	32.57	32.79	32.56	32.77	32.62	-	7,000
May 14, 2025	32.84	32.87	32.69	32.77	32.62	-0.03%	16,800
May 13, 2025	32.94	32.99	32.77	32.78	32.63	0.06%	25,937
May 12, 2025	32.48	32.89	32.48	32.76	32.62	3.80%	24,742
May 9, 2025	31.70	31.70	31.45	31.56	31.42	0.06%	9,500
May 8, 2025	31.25	31.79	31.22	31.54	31.40	1.84%	16,435
May 7, 2025	30.96	31.05	30.76	30.97	30.83	0.72%	36,300
May 6, 2025	30.81	31.00	30.67	30.75	30.61	-1.06%	20,315
May 5, 2025	30.99	31.27	30.88	31.08	30.94	-0.10%	13,649
May 2, 2025	30.83	31.16	30.77	31.11	30.97	2.20%	37,339
May 1, 2025	30.32	30.72	30.24	30.44	30.31	0.89%	40,600
Apr 30, 2025	29.98	30.17	29.64	30.17	30.04	-0.53%	35,824
Apr 29, 2025	30.01	30.48	30.01	30.33	30.20	0.46%	49,934
Apr 28, 2025	30.15	30.35	29.96	30.19	30.06	0.13%	21,300
Apr 25, 2025	30.14	30.19	29.98	30.15	30.02	-0.40%	44,901
Apr 24, 2025	29.69	30.32	29.65	30.27	30.14	1.88%	19,617
Apr 23, 2025	30.10	30.50	29.62	29.71	29.58	1.85%	57,800
Apr 22, 2025	28.83	29.19	28.82	29.17	29.04	2.35%	37,200
Apr 21, 2025	28.78	28.79	28.21	28.50	28.37	-2.33%	34,310