TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	45.15	45.31	45.03	45.16	45.16	0.18%	44,100
May 12, 2025	44.92	45.10	44.71	45.08	45.08	2.92%	62,500
May 9, 2025	43.98	43.98	43.72	43.80	43.80	0.18%	32,000
May 8, 2025	43.51	44.03	43.50	43.72	43.72	0.97%	68,011
May 7, 2025	43.18	43.38	42.90	43.30	43.30	0.53%	48,204
May 6, 2025	43.23	43.27	43.00	43.07	43.07	-0.83%	48,000
May 5, 2025	43.32	43.63	43.32	43.43	43.43	-0.23%	55,235
May 2, 2025	43.36	43.62	43.24	43.53	43.53	1.52%	144,100
May 1, 2025	43.04	43.19	42.82	42.88	42.88	0.68%	46,400
Apr 30, 2025	42.30	42.59	41.95	42.59	42.59	-0.26%	45,703
Apr 29, 2025	42.44	42.81	42.41	42.70	42.70	0.66%	40,800
Apr 28, 2025	42.50	42.60	42.19	42.42	42.42	-0.12%	61,200
Apr 25, 2025	42.25	42.47	42.01	42.47	42.47	0.47%	31,000
Apr 24, 2025	41.63	42.27	41.62	42.27	42.27	1.54%	35,505
Apr 23, 2025	41.76	42.12	41.51	41.63	41.63	1.78%	98,100
Apr 22, 2025	40.51	40.99	40.51	40.90	40.90	2.12%	51,518
Apr 21, 2025	40.45	40.45	39.71	40.05	40.05	-1.86%	52,546
Apr 17, 2025	40.84	41.01	40.64	40.81	40.81	0.69%	40,327
Apr 16, 2025	41.20	41.21	40.30	40.53	40.53	-2.45%	72,400
Apr 15, 2025	41.36	41.74	41.36	41.55	41.55	0.80%	79,130
Apr 14, 2025	41.52	41.52	40.99	41.22	41.22	0.68%	160,500
Apr 11, 2025	40.18	40.99	40.00	40.94	40.94	1.39%	74,100
Apr 10, 2025	41.44	41.44	39.45	40.38	40.38	-3.81%	125,000
Apr 9, 2025	38.60	42.10	38.60	41.98	41.98	7.70%	230,200
Apr 8, 2025	40.50	40.65	38.57	38.98	38.98	-1.24%	337,730
Apr 7, 2025	37.50	40.26	37.47	39.47	39.47	-1.15%	294,300
Apr 4, 2025	41.08	41.19	39.86	39.93	39.93	-4.91%	205,800
Apr 3, 2025	42.57	42.59	41.99	41.99	41.99	-5.51%	162,900
Apr 2, 2025	43.76	44.56	43.76	44.44	44.44	0.63%	24,300
Apr 1, 2025	44.18	44.31	43.96	44.16	44.16	-0.16%	33,025
Mar 31, 2025	43.75	44.30	43.50	44.23	44.23	0.50%	46,028
Mar 28, 2025	44.53	44.56	43.92	44.01	44.01	-1.68%	46,020
Mar 27, 2025	44.71	44.97	44.65	44.76	44.76	0.16%	40,700
Mar 26, 2025	45.09	45.09	44.60	44.69	44.69	-1.13%	40,223
Mar 25, 2025	45.26	45.31	45.16	45.20	45.20	-0.11%	23,900
Mar 24, 2025	45.15	45.25	45.09	45.25	45.25	1.05%	50,709
Mar 21, 2025	44.59	44.78	44.44	44.78	44.78	0.09%	22,646
Mar 20, 2025	44.88	45.11	44.68	44.74	44.74	-0.56%	19,500
Mar 19, 2025	44.60	45.10	44.60	44.99	44.99	0.99%	48,925
Mar 18, 2025	44.74	44.74	44.47	44.55	44.55	-0.69%	46,700
Mar 17, 2025	44.65	45.00	44.61	44.86	44.86	0.38%	46,000
Mar 14, 2025	44.26	44.71	44.26	44.69	44.69	1.64%	53,825
Mar 13, 2025	44.25	44.27	43.89	43.97	43.97	-0.86%	46,600
Mar 12, 2025	44.52	44.59	44.09	44.35	44.35	0.34%	64,310
Mar 11, 2025	44.33	44.57	44.14	44.20	44.20	-0.70%	133,849
Mar 10, 2025	44.90	45.04	44.25	44.51	44.51	-2.18%	71,543
Mar 7, 2025	45.00	45.50	44.85	45.50	45.50	1.25%	45,700
Mar 6, 2025	45.25	45.28	44.83	44.94	44.94	-1.68%	62,100
Mar 5, 2025	45.31	45.76	45.25	45.71	45.71	0.77%	55,600
Mar 4, 2025	45.26	45.91	45.00	45.36	45.36	-0.98%	95,237