XAU Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.73	0.73	0.65	0.65	0.65	-7.14%	4,018
Mar 3, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	1,017
Mar 2, 2026	0.66	0.66	0.66	0.66	0.66	32.00%	3,653
Feb 25, 2026	0.68	0.69	0.50	0.50	0.50	-28.57%	7,020
Feb 24, 2026	0.61	0.70	0.61	0.70	0.70	32.08%	12,416
Feb 23, 2026	0.43	0.53	0.43	0.53	0.53	23.26%	14,010
Feb 20, 2026	0.43	0.43	0.43	0.43	0.43	4.88%	1,005
Feb 19, 2026	0.40	0.41	0.40	0.41	0.41	10.81%	20,000
Feb 13, 2026	0.37	0.51	0.37	0.37	0.37	-	56,988
Feb 12, 2026	0.31	0.37	0.31	0.37	0.37	15.62%	1,669
Feb 4, 2026	0.39	0.39	0.32	0.32	0.32	-14.67%	5,599
Feb 3, 2026	0.38	0.38	0.38	0.38	0.38	17.19%	2,085
Jan 30, 2026	0.32	0.32	0.32	0.32	0.32	-16.88%	3,758
Jan 29, 2026	0.39	0.39	0.39	0.39	0.39	20.31%	4,590
Jan 28, 2026	0.39	0.39	0.32	0.32	0.32	-17.95%	1,190
Jan 27, 2026	0.39	0.39	0.39	0.39	0.39	25.81%	968
Jan 26, 2026	0.34	0.34	0.31	0.31	0.31	-8.82%	4,550
Jan 22, 2026	0.34	0.34	0.34	0.34	0.34	9.68%	500
Jan 20, 2026	0.31	0.31	0.31	0.31	0.31	-8.82%	2,500
Jan 16, 2026	0.37	0.37	0.34	0.34	0.34	-15.00%	35,196
Jan 15, 2026	0.30	0.40	0.30	0.40	0.40	21.21%	66,469
Jan 14, 2026	0.35	0.35	0.33	0.33	0.33	-4.35%	11,510
Jan 13, 2026	0.34	0.35	0.34	0.35	0.35	-	6,562
Jan 12, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	3,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	17.86%	4,925
Jan 8, 2026	0.28	0.28	0.28	0.28	0.28	-5.08%	5,024
Jan 7, 2026	0.30	0.30	0.30	0.30	0.30	3.51%	5,000
Jan 5, 2026	0.40	0.40	0.29	0.29	0.29	-25.97%	9,505
Jan 2, 2026	0.39	0.39	0.39	0.39	0.39	28.33%	500
Dec 31, 2025	0.38	0.38	0.30	0.30	0.30	-22.08%	5,664
Dec 29, 2025	0.39	0.39	0.39	0.39	0.39	11.59%	691
Dec 22, 2025	0.35	0.35	0.35	0.35	0.35	7.81%	3,020
Dec 19, 2025	0.31	0.32	0.31	0.32	0.32	23.08%	13,000
Dec 18, 2025	0.25	0.26	0.25	0.26	0.26	-13.33%	1,004
Dec 17, 2025	0.30	0.30	0.30	0.30	0.30	-	14,001
Dec 10, 2025	0.29	0.30	0.29	0.30	0.30	20.00%	6,000
Dec 8, 2025	0.23	0.26	0.23	0.25	0.25	-9.09%	11,514
Dec 5, 2025	0.30	0.30	0.28	0.28	0.28	-8.33%	201,855
Dec 4, 2025	0.29	0.30	0.29	0.30	0.30	-	135,010
Dec 3, 2025	0.30	0.30	0.30	0.30	0.30	-	70,000
Dec 2, 2025	0.28	0.30	0.28	0.30	0.30	-	66,500
Dec 1, 2025	0.28	0.30	0.24	0.30	0.30	11.11%	17,500
Nov 28, 2025	0.27	0.27	0.27	0.27	0.27	-	90,030
Nov 27, 2025	0.27	0.27	0.27	0.27	0.27	-5.26%	25,100
Nov 26, 2025	0.23	0.29	0.22	0.29	0.29	23.91%	32,000
Nov 24, 2025	0.23	0.23	0.23	0.23	0.23	-14.81%	1,982
Nov 21, 2025	0.24	0.27	0.24	0.27	0.27	-18.18%	3,500
Nov 20, 2025	0.35	0.35	0.24	0.33	0.33	-5.71%	16,922
Nov 19, 2025	0.33	0.35	0.33	0.35	0.35	16.67%	14,000
Nov 18, 2025	0.30	0.30	0.30	0.30	0.30	-14.29%	12,655