TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.96	52.00	51.59	51.62	51.62	-0.73%	114,421
Dec 4, 2025	52.10	52.10	51.85	52.00	52.00	0.15%	113,302
Dec 3, 2025	51.72	51.96	51.68	51.92	51.92	0.17%	303,662
Dec 2, 2025	51.96	51.96	51.75	51.83	51.83	-	171,711
Dec 1, 2025	51.67	51.99	51.61	51.83	51.83	-0.29%	42,040
Nov 28, 2025	51.88	51.99	51.75	51.98	51.98	0.04%	39,860
Nov 27, 2025	52.07	52.11	51.88	51.96	51.96	-0.02%	41,173
Nov 26, 2025	51.96	52.08	51.87	51.97	51.97	0.41%	50,868
Nov 25, 2025	51.36	51.82	51.17	51.76	51.76	0.94%	69,772
Nov 24, 2025	50.91	51.34	50.83	51.28	51.28	1.26%	75,669
Nov 21, 2025	50.36	50.98	50.17	50.64	50.64	1.02%	68,429
Nov 20, 2025	51.44	51.55	50.13	50.13	50.13	-1.30%	69,930
Nov 19, 2025	50.56	50.90	50.51	50.79	50.79	0.71%	48,189
Nov 18, 2025	50.68	50.69	50.29	50.43	50.43	-1.33%	68,735
Nov 17, 2025	51.50	51.62	50.94	51.11	51.11	-0.83%	50,686
Nov 14, 2025	51.12	51.77	51.00	51.54	51.54	-0.08%	61,153
Nov 13, 2025	52.19	52.19	51.57	51.58	51.58	-1.32%	64,746
Nov 12, 2025	52.41	52.41	52.19	52.27	52.27	0.17%	27,337
Nov 11, 2025	52.07	52.26	52.00	52.18	52.18	0.15%	31,309
Nov 10, 2025	51.81	52.12	51.71	52.10	52.10	1.34%	57,347
Nov 7, 2025	51.38	51.41	50.93	51.41	51.41	-0.45%	61,378
Nov 6, 2025	52.03	52.03	51.59	51.64	51.64	-0.81%	32,989
Nov 5, 2025	51.91	52.26	51.86	52.06	52.06	0.58%	12,737
Nov 4, 2025	51.83	52.01	51.74	51.76	51.76	-0.90%	55,260
Nov 3, 2025	52.30	52.38	52.08	52.23	52.23	0.37%	52,707
Oct 31, 2025	52.19	52.19	51.80	52.04	52.04	0.41%	54,082
Oct 30, 2025	52.09	52.15	51.83	51.83	51.83	-0.56%	48,774
Oct 29, 2025	52.37	52.37	51.85	52.12	52.12	-0.10%	50,799
Oct 28, 2025	52.33	52.33	52.09	52.17	52.17	-0.31%	46,518
Oct 27, 2025	52.14	52.35	52.14	52.33	52.33	1.00%	43,418
Oct 24, 2025	51.90	52.01	51.80	51.81	51.81	0.68%	44,204
Oct 23, 2025	51.16	51.52	51.16	51.46	51.46	0.65%	57,458
Oct 22, 2025	51.51	51.51	50.94	51.13	51.13	-0.68%	60,432
Oct 21, 2025	51.60	51.60	51.46	51.48	51.48	-0.29%	52,091
Oct 20, 2025	51.37	51.69	51.37	51.63	51.63	1.18%	47,741
Oct 17, 2025	50.93	51.12	50.78	51.03	51.03	0.10%	42,284
Oct 16, 2025	51.28	51.42	50.83	50.98	50.98	-0.20%	65,265
Oct 15, 2025	51.13	51.41	50.81	51.08	51.08	0.49%	59,626
Oct 14, 2025	50.32	51.03	50.25	50.83	50.83	1.80%	55,565
Oct 10, 2025	51.33	51.33	49.91	49.93	49.93	-2.69%	122,131
Oct 9, 2025	51.48	51.48	51.22	51.31	51.31	-0.10%	40,069
Oct 8, 2025	51.15	51.36	51.07	51.36	51.36	0.57%	45,617
Oct 7, 2025	51.48	51.48	51.00	51.07	51.07	-0.60%	38,480
Oct 6, 2025	51.31	51.44	51.28	51.38	51.38	0.31%	30,304
Oct 3, 2025	51.21	51.38	51.13	51.22	51.22	0.23%	33,156
Oct 2, 2025	51.10	51.14	50.98	51.10	51.10	0.27%	21,561
Oct 1, 2025	50.60	50.98	50.60	50.96	50.96	0.69%	25,489
Sep 30, 2025	50.40	50.62	50.30	50.61	50.61	0.38%	33,217
Sep 29, 2025	50.43	50.54	50.31	50.42	50.42	0.22%	32,727
Sep 26, 2025	50.17	50.31	50.12	50.31	50.31	0.48%	39,718