TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	40.48	40.52	40.33	40.51	40.51	0.35%	32,420
Aug 20, 2026	40.42	40.65	40.37	40.37	40.37	-0.91%	40,228
Aug 19, 2026	41.17	41.17	40.73	40.74	40.74	-1.00%	39,234
Aug 18, 2026	41.57	41.57	41.15	41.15	41.15	-1.41%	19,671
Aug 17, 2026	41.70	41.78	41.62	41.74	41.74	-0.17%	32,663
Aug 14, 2026	41.70	41.81	41.65	41.81	41.81	-0.10%	16,821
Aug 13, 2026	41.86	41.90	41.71	41.85	41.85	0.22%	13,471
Aug 12, 2026	41.73	41.80	41.48	41.76	41.76	0.65%	53,089
Aug 11, 2026	41.53	41.70	41.49	41.49	41.49	0.05%	17,030
Aug 10, 2026	41.49	41.60	41.36	41.47	41.47	-0.26%	56,302
Aug 7, 2026	41.33	41.62	41.33	41.58	41.58	0.85%	20,033
Aug 6, 2026	41.44	41.68	41.23	41.23	41.23	-0.33%	17,985
Aug 5, 2026	41.90	41.90	41.37	41.37	41.37	-0.95%	47,045
Aug 4, 2026	41.19	41.82	41.11	41.76	41.76	3.29%	25,526
Jul 31, 2026	40.71	40.72	40.21	40.43	40.43	-	45,306
Jul 30, 2026	40.62	40.62	40.05	40.43	40.43	0.45%	24,758
Jul 29, 2026	40.88	40.91	40.24	40.25	40.25	-2.02%	28,082
Jul 28, 2026	41.06	41.09	40.88	41.08	41.08	-0.12%	18,769
Jul 27, 2026	41.03	41.15	40.82	41.13	41.13	0.54%	20,494
Jul 24, 2026	40.90	41.18	40.89	40.91	40.91	0.47%	48,012
Jul 23, 2026	40.61	40.86	40.51	40.72	40.72	-0.39%	44,077
Jul 22, 2026	40.78	40.99	40.78	40.88	40.88	-0.12%	25,915
Jul 21, 2026	40.54	40.93	40.49	40.93	40.93	1.11%	23,815
Jul 20, 2026	40.85	40.85	40.40	40.48	40.48	-0.22%	40,493
Jul 17, 2026	40.44	40.80	40.41	40.57	40.57	-0.61%	52,738
Jul 16, 2026	40.39	40.97	40.39	40.82	40.82	0.29%	33,164
Jul 15, 2026	40.80	40.92	40.61	40.70	40.70	-0.02%	47,212
Jul 14, 2026	40.76	40.90	40.65	40.71	40.71	-0.46%	75,071
Jul 13, 2026	40.97	40.99	40.75	40.90	40.90	-0.49%	31,678
Jul 10, 2026	41.19	41.20	40.81	41.10	41.10	-0.05%	43,883
Jul 9, 2026	40.90	41.32	40.90	41.12	41.12	1.48%	17,006
Jul 8, 2026	40.78	40.78	40.32	40.52	40.52	-1.32%	21,501
Jul 7, 2026	41.64	41.64	41.03	41.06	41.06	-1.46%	17,340
Jul 6, 2026	41.62	41.71	41.59	41.67	41.67	0.26%	21,160
Jul 3, 2026	41.60	42.10	41.52	41.56	41.56	-0.05%	15,247
Jul 2, 2026	41.70	41.85	40.98	41.58	41.58	-0.83%	30,432
Jun 30, 2026	41.81	42.02	41.77	41.93	41.93	0.67%	16,886
Jun 29, 2026	41.55	41.65	41.22	41.65	41.65	0.19%	19,913
Jun 26, 2026	41.34	41.59	41.31	41.57	41.57	-0.05%	75,128
Jun 25, 2026	41.65	41.93	41.43	41.59	41.59	0.70%	29,311
Jun 24, 2026	41.34	41.69	41.28	41.43	41.30	0.61%	64,727
Jun 23, 2026	40.99	41.44	40.91	41.18	41.05	-0.53%	15,574
Jun 22, 2026	41.49	41.54	41.29	41.40	41.27	0.05%	62,570
Jun 19, 2026	41.33	41.52	41.20	41.38	41.25	0.36%	4,276
Jun 18, 2026	41.19	41.23	41.03	41.23	41.10	1.33%	23,940
Jun 17, 2026	40.89	41.29	40.64	40.69	40.56	-0.51%	81,475
Jun 16, 2026	41.06	41.28	40.89	40.90	40.77	-0.12%	25,385
Jun 15, 2026	41.00	41.34	40.95	40.95	40.82	0.37%	38,619
Jun 12, 2026	40.73	40.93	40.51	40.80	40.67	1.02%	127,775
Jun 11, 2026	39.92	40.45	39.86	40.39	40.26	2.49%	196,686