XAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	37.39	37.39	37.31	37.31	37.31	-0.75%	245
Mar 5, 2026	37.59	37.59	37.52	37.59	37.59	-0.27%	364
Mar 4, 2026	37.63	37.69	37.62	37.69	37.69	0.34%	645
Mar 3, 2026	37.30	37.58	37.30	37.56	37.56	-0.27%	1,123
Mar 2, 2026	37.65	37.68	37.64	37.66	37.66	-0.01%	1,459
Feb 27, 2026	37.64	37.67	37.60	37.67	37.67	-0.11%	4,017
Feb 26, 2026	37.66	37.71	37.66	37.71	37.71	-0.21%	79,007
Feb 25, 2026	37.70	37.79	37.70	37.79	37.79	0.29%	1,182
Feb 24, 2026	37.62	37.68	37.62	37.68	37.68	0.33%	11,210
Feb 23, 2026	37.58	37.58	37.52	37.56	37.55	-0.36%	8,428
Feb 20, 2026	37.64	37.69	37.64	37.69	37.69	0.23%	1,061
Feb 19, 2026	37.60	37.60	37.60	37.60	37.60	0.03%	123
Feb 18, 2026	37.63	37.68	37.59	37.59	37.59	0.04%	1,098
Feb 17, 2026	37.52	37.61	37.52	37.58	37.58	0.11%	1,469
Feb 13, 2026	37.55	37.56	37.53	37.53	37.53	0.04%	1,149
Feb 12, 2026	37.56	37.56	37.52	37.52	37.52	-0.52%	1,114
Feb 11, 2026	37.73	37.73	37.68	37.71	37.71	0.03%	1,025
Feb 10, 2026	37.68	37.70	37.68	37.70	37.70	-0.10%	1,143
Feb 9, 2026	37.75	37.77	37.72	37.74	37.74	0.15%	1,817
Feb 6, 2026	37.61	37.68	37.61	37.68	37.68	0.72%	1,446
Feb 5, 2026	37.77	37.77	37.41	37.41	37.41	-0.44%	746
Feb 4, 2026	37.59	37.59	37.58	37.58	37.57	-0.13%	211
Feb 3, 2026	37.68	37.70	37.61	37.63	37.62	-0.23%	895
Feb 2, 2026	37.75	37.75	37.71	37.71	37.71	0.20%	521
Jan 30, 2026	37.67	37.68	37.60	37.63	37.63	-0.10%	1,401
Jan 29, 2026	37.68	37.68	37.66	37.67	37.67	-0.04%	810
Jan 28, 2026	37.67	37.69	37.67	37.69	37.69	-0.03%	836
Jan 27, 2026	37.61	37.71	37.61	37.70	37.70	0.08%	2,185
Jan 26, 2026	37.58	37.69	37.58	37.67	37.67	0.13%	1,187
Jan 23, 2026	37.62	37.62	37.58	37.62	37.62	0.03%	1,415
Jan 22, 2026	37.65	37.65	37.58	37.61	37.61	0.35%	2,305
Jan 21, 2026	37.32	37.52	37.32	37.48	37.48	0.34%	2,113
Jan 20, 2026	37.34	37.47	37.34	37.35	37.35	-0.68%	1,884
Jan 16, 2026	37.54	37.62	37.54	37.61	37.61	-	1,162
Jan 15, 2026	37.61	37.61	37.61	37.61	37.61	0.20%	204
Jan 14, 2026	37.48	37.54	37.48	37.54	37.54	-0.22%	1,095
Jan 13, 2026	37.61	37.62	37.61	37.62	37.62	-0.03%	450
Jan 12, 2026	37.69	37.69	37.49	37.63	37.63	0.05%	1,015
Jan 9, 2026	37.61	37.61	37.61	37.61	37.61	0.17%	812
Jan 8, 2026	37.55	37.55	37.55	37.55	37.54	-	86
Jan 7, 2026	37.55	37.55	37.55	37.55	37.55	-0.03%	111
Jan 6, 2026	37.56	37.56	37.56	37.56	37.56	0.09%	116
Jan 5, 2026	37.60	37.60	37.52	37.52	37.52	0.25%	1,777
Jan 2, 2026	37.40	37.43	37.40	37.43	37.43	-0.03%	1,595
Dec 31, 2025	37.43	37.44	37.43	37.44	37.44	-0.17%	194
Dec 30, 2025	37.51	37.51	37.50	37.50	37.50	0.06%	467
Dec 29, 2025	37.51	37.51	37.48	37.48	37.48	-0.09%	202
Dec 26, 2025	37.51	37.51	37.51	37.51	37.51	0.03%	79
Dec 24, 2025	37.50	37.50	37.50	37.50	37.50	-0.01%	121
Dec 23, 2025	37.39	37.50	37.39	37.50	37.50	0.21%	470
Dec 22, 2025	37.40	37.42	37.40	37.42	37.42	0.28%	604
Dec 19, 2025	37.31	37.32	37.31	37.32	37.32	0.34%	990
Dec 18, 2025	37.22	37.22	37.17	37.19	37.19	0.35%	6,480
Dec 17, 2025	37.23	37.23	37.05	37.06	37.06	-0.38%	975
Dec 16, 2025	37.11	37.20	37.09	37.20	37.20	-0.02%	733
Dec 15, 2025	37.27	37.27	37.21	37.21	37.21	0.01%	1,230
Dec 12, 2025	37.17	37.21	37.17	37.21	37.21	-0.17%	164
Dec 11, 2025	37.15	37.27	37.15	37.27	37.27	0.02%	609
Dec 10, 2025	37.23	37.26	37.23	37.26	37.26	0.23%	550
Dec 9, 2025	37.20	37.20	37.18	37.18	37.18	0.02%	727
Dec 8, 2025	37.18	37.18	37.17	37.17	37.17	-0.14%	1,520
Dec 5, 2025	37.18	37.22	37.17	37.22	37.22	0.12%	1,401
Dec 4, 2025	37.18	37.18	37.18	37.18	37.18	0.05%	38
Dec 3, 2025	37.16	37.19	37.15	37.16	37.16	0.09%	5,891
Dec 2, 2025	37.15	37.16	37.08	37.13	37.12	0.15%	2,689
Dec 1, 2025	37.08	37.10	37.06	37.07	37.07	-0.17%	1,806
Nov 28, 2025	37.07	37.13	37.06	37.13	37.13	0.21%	2,248
Nov 26, 2025	37.04	37.06	37.02	37.06	37.06	0.29%	3,380
Nov 25, 2025	36.77	36.95	36.77	36.95	36.95	0.29%	791
Nov 24, 2025	36.70	36.84	36.70	36.84	36.84	0.73%	420
Nov 21, 2025	36.62	36.62	36.57	36.57	36.57	0.41%	231
Nov 20, 2025	36.44	36.44	36.42	36.42	36.42	-0.54%	230
Nov 19, 2025	36.61	36.62	36.61	36.62	36.62	0.05%	547
Nov 18, 2025	36.52	36.60	36.52	36.60	36.60	-0.26%	2,199
Nov 17, 2025	36.66	36.70	36.66	36.70	36.70	-0.36%	4,638
Nov 14, 2025	36.60	36.84	36.60	36.83	36.83	0.11%	3,967
Nov 13, 2025	36.79	36.79	36.79	36.79	36.79	-0.64%	99
Nov 12, 2025	36.98	37.05	36.98	37.03	37.03	-	5,009
Nov 11, 2025	36.95	37.04	36.95	37.03	37.03	0.02%	541
Nov 10, 2025	36.93	37.02	36.93	37.02	37.02	0.56%	198
Nov 7, 2025	36.72	36.81	36.69	36.81	36.81	0.02%	3,796
Nov 6, 2025	36.77	36.80	36.77	36.80	36.80	-0.35%	173
Nov 5, 2025	36.87	36.95	36.87	36.94	36.93	0.20%	549
Nov 4, 2025	36.83	36.86	36.83	36.86	36.86	-0.38%	141
Nov 3, 2025	36.94	37.00	36.94	37.00	37.00	0.09%	419
Oct 31, 2025	36.96	36.97	36.91	36.97	36.97	0.07%	901
Oct 30, 2025	36.99	36.99	36.94	36.94	36.94	-0.26%	330
Oct 29, 2025	37.05	37.05	37.01	37.04	37.04	-0.11%	1,309
Oct 28, 2025	37.05	37.11	37.04	37.08	37.08	-0.03%	816
Oct 27, 2025	37.05	37.09	37.04	37.09	37.09	0.28%	1,042
Oct 24, 2025	37.00	37.00	36.97	36.99	36.99	0.25%	3,236
Oct 23, 2025	36.86	36.90	36.86	36.90	36.90	0.24%	391
Oct 22, 2025	36.80	36.81	36.80	36.81	36.81	-0.22%	313
Oct 21, 2025	36.92	36.92	36.86	36.90	36.90	0.05%	926
Oct 20, 2025	36.77	36.88	36.77	36.88	36.88	0.47%	2,162
Oct 17, 2025	36.59	36.71	36.59	36.71	36.71	0.42%	1,362
Oct 16, 2025	36.65	36.65	36.55	36.55	36.55	-0.33%	529
Oct 15, 2025	36.75	36.83	36.66	36.67	36.67	0.02%	20,983
Oct 14, 2025	36.58	36.70	36.58	36.66	36.66	-0.09%	1,243
Oct 13, 2025	36.62	36.70	36.62	36.70	36.70	0.67%	772