Exxaro Resources Limited (JSE:EXX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 17,150
-170 (-0.98%)
Dec 5, 2025, 5:00 PM SAST
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,000.00 | 17,536.00 | 17,000.00 | 17,107.00 | - | -1.23% | 160,632 |
| Dec 4, 2025 | 17,784.00 | 17,784.00 | 17,314.00 | 17,320.00 | 17,320.00 | -2.61% | 565,369 |
| Dec 3, 2025 | 17,229.00 | 17,784.00 | 17,220.00 | 17,784.00 | 17,784.00 | 3.23% | 504,092 |
| Dec 2, 2025 | 17,200.00 | 17,583.00 | 16,422.00 | 17,228.00 | 17,228.00 | -1.68% | 835,842 |
| Dec 1, 2025 | 17,555.00 | 17,580.00 | 17,240.00 | 17,523.00 | 17,523.00 | 0.75% | 1,340,205 |
| Nov 28, 2025 | 17,702.00 | 17,748.00 | 17,201.00 | 17,392.00 | 17,392.00 | -2.01% | 1,323,599 |
| Nov 27, 2025 | 17,808.00 | 17,868.00 | 17,656.00 | 17,749.00 | 17,749.00 | -0.33% | 402,258 |
| Nov 26, 2025 | 17,999.00 | 18,399.00 | 17,402.00 | 17,808.00 | 17,808.00 | 0.62% | 627,285 |
| Nov 25, 2025 | 17,618.00 | 17,860.00 | 17,458.00 | 17,698.00 | 17,698.00 | 0.52% | 682,846 |
| Nov 24, 2025 | 18,000.00 | 18,411.00 | 17,501.00 | 17,607.00 | 17,607.00 | -2.47% | 1,295,166 |
| Nov 21, 2025 | 18,366.00 | 18,613.00 | 17,990.00 | 18,052.00 | 18,052.00 | -4.10% | 589,359 |
| Nov 20, 2025 | 18,301.00 | 18,849.00 | 18,301.00 | 18,823.00 | 18,823.00 | 2.94% | 745,079 |
| Nov 19, 2025 | 17,811.00 | 18,317.00 | 17,811.00 | 18,286.00 | 18,286.00 | 2.40% | 230,233 |
| Nov 18, 2025 | 18,200.00 | 18,200.00 | 17,708.00 | 17,857.00 | 17,857.00 | -2.43% | 949,970 |
| Nov 17, 2025 | 18,195.00 | 18,392.00 | 18,195.00 | 18,301.00 | 18,301.00 | -0.27% | 422,358 |
| Nov 14, 2025 | 18,100.00 | 18,574.00 | 18,100.00 | 18,350.00 | 18,350.00 | -1.20% | 363,831 |
| Nov 13, 2025 | 18,750.00 | 18,833.00 | 18,551.00 | 18,572.00 | 18,572.00 | -0.68% | 278,987 |
| Nov 12, 2025 | 18,650.00 | 18,750.00 | 18,449.00 | 18,700.00 | 18,700.00 | 0.73% | 709,510 |
| Nov 11, 2025 | 18,740.00 | 18,858.00 | 18,480.00 | 18,565.00 | 18,565.00 | -0.99% | 394,158 |
| Nov 10, 2025 | 18,602.00 | 18,895.00 | 18,601.00 | 18,750.00 | 18,750.00 | 1.22% | 235,467 |
| Nov 7, 2025 | 18,811.00 | 18,811.00 | 18,423.00 | 18,524.00 | 18,524.00 | -1.58% | 1,034,532 |
| Nov 6, 2025 | 18,731.00 | 19,032.00 | 18,710.00 | 18,821.00 | 18,821.00 | -0.68% | 326,411 |
| Nov 5, 2025 | 18,336.00 | 18,950.00 | 18,294.00 | 18,950.00 | 18,950.00 | 3.35% | 519,619 |
| Nov 4, 2025 | 18,100.00 | 18,400.00 | 17,853.00 | 18,336.00 | 18,336.00 | 2.05% | 659,716 |
| Nov 3, 2025 | 17,800.00 | 18,074.00 | 17,534.00 | 17,968.00 | 17,968.00 | 1.60% | 1,032,637 |
| Oct 31, 2025 | 17,603.00 | 17,944.00 | 17,457.00 | 17,685.00 | 17,685.00 | 0.47% | 920,786 |
| Oct 30, 2025 | 17,690.00 | 17,838.00 | 17,316.00 | 17,603.00 | 17,603.00 | 1.11% | 1,139,256 |
| Oct 29, 2025 | 17,154.00 | 17,618.00 | 17,154.00 | 17,409.00 | 17,409.00 | 1.01% | 432,155 |
| Oct 28, 2025 | 16,890.00 | 17,689.00 | 16,889.00 | 17,235.00 | 17,235.00 | 2.04% | 292,885 |
| Oct 27, 2025 | 17,050.00 | 17,238.00 | 16,804.00 | 16,891.00 | 16,891.00 | -1.18% | 436,979 |
| Oct 24, 2025 | 17,598.00 | 17,849.00 | 17,093.00 | 17,093.00 | 17,093.00 | -2.54% | 207,380 |
| Oct 23, 2025 | 16,955.00 | 17,550.00 | 16,955.00 | 17,539.00 | 17,539.00 | 2.86% | 246,294 |
| Oct 22, 2025 | 17,306.00 | 17,389.00 | 16,947.00 | 17,052.00 | 17,052.00 | -0.77% | 324,789 |
| Oct 21, 2025 | 17,408.00 | 17,408.00 | 17,044.00 | 17,184.00 | 17,184.00 | 0.30% | 517,583 |
| Oct 20, 2025 | 17,077.00 | 17,409.00 | 17,068.00 | 17,133.00 | 17,133.00 | -0.94% | 345,243 |
| Oct 17, 2025 | 17,550.00 | 17,550.00 | 17,082.00 | 17,295.00 | 17,295.00 | -1.23% | 497,867 |
| Oct 16, 2025 | 17,701.00 | 17,832.00 | 17,400.00 | 17,510.00 | 17,510.00 | -1.61% | 451,849 |
| Oct 15, 2025 | 17,481.00 | 17,904.00 | 17,481.00 | 17,797.00 | 17,797.00 | 2.72% | 828,459 |
| Oct 14, 2025 | 17,400.00 | 17,462.00 | 17,059.00 | 17,325.00 | 17,325.00 | 0.13% | 789,336 |
| Oct 13, 2025 | 17,000.00 | 17,303.00 | 17,000.00 | 17,303.00 | 17,303.00 | -0.05% | 390,018 |
| Oct 10, 2025 | 16,800.00 | 17,456.00 | 16,800.00 | 17,311.00 | 17,311.00 | 0.19% | 542,927 |
| Oct 9, 2025 | 17,400.00 | 17,496.00 | 17,156.00 | 17,278.00 | 17,278.00 | 0.85% | 1,009,806 |
| Oct 8, 2025 | 17,024.00 | 17,133.00 | 16,866.00 | 17,133.00 | 17,133.00 | 0.54% | 378,693 |
| Oct 7, 2025 | 17,194.00 | 17,324.00 | 16,947.00 | 17,041.00 | 17,041.00 | -0.95% | 619,289 |
| Oct 6, 2025 | 17,298.00 | 17,443.00 | 17,150.00 | 17,204.00 | 17,204.00 | -0.50% | 489,191 |
| Oct 3, 2025 | 17,200.00 | 17,417.00 | 17,143.00 | 17,290.00 | 17,290.00 | 0.52% | 839,400 |
| Oct 2, 2025 | 17,500.00 | 17,500.00 | 16,985.00 | 17,200.00 | 17,200.00 | 1.43% | 690,172 |
| Oct 1, 2025 | 17,211.00 | 17,429.00 | 16,923.00 | 16,958.00 | 16,958.00 | -5.88% | 949,780 |
| Sep 30, 2025 | 17,635.00 | 18,057.00 | 17,604.00 | 18,018.00 | 17,175.00 | 0.95% | 661,903 |
| Sep 29, 2025 | 17,604.00 | 18,056.00 | 17,580.00 | 17,848.00 | 17,012.95 | 1.39% | 1,172,539 |