TSX:XMC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	39.86	40.18	39.40	39.41	39.29	-1.48%	150,338
Jun 9, 2026	39.68	40.00	39.20	40.00	39.87	0.68%	60,938
Jun 8, 2026	39.77	39.93	39.71	39.73	39.60	0.28%	36,721
Jun 5, 2026	40.00	40.02	39.48	39.62	39.49	-1.57%	36,253
Jun 4, 2026	40.02	40.28	40.02	40.25	40.12	0.40%	15,131
Jun 3, 2026	39.89	40.14	39.88	40.09	39.96	0.48%	14,841
Jun 2, 2026	39.50	39.90	39.50	39.90	39.77	0.83%	44,994
Jun 1, 2026	39.48	39.67	39.28	39.57	39.44	0.28%	144,539
May 29, 2026	39.43	39.62	39.39	39.46	39.34	0.23%	107,277
May 28, 2026	39.43	39.54	39.20	39.37	39.25	-0.30%	132,984
May 27, 2026	39.76	39.76	39.45	39.49	39.37	-0.18%	169,081
May 26, 2026	39.29	39.56	39.18	39.56	39.43	-0.50%	61,592
May 25, 2026	39.25	39.76	39.25	39.76	39.63	2.00%	7,452
May 22, 2026	38.75	39.04	38.67	38.98	38.86	1.14%	195,445