TSX:XAW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	54.20	54.22	54.00	54.19	54.19	-0.18%	90,706
Apr 27, 2026	54.27	54.31	54.11	54.29	54.29	-0.20%	85,131
Apr 24, 2026	54.23	54.50	54.17	54.40	54.40	0.61%	68,301
Apr 23, 2026	54.22	54.35	53.63	54.07	54.07	-0.44%	118,460
Apr 22, 2026	54.27	54.31	54.11	54.31	54.31	0.89%	159,007
Apr 21, 2026	54.40	54.40	53.78	53.83	53.83	-0.88%	103,699
Apr 20, 2026	54.53	54.54	54.17	54.31	54.31	-0.68%	100,131
Apr 17, 2026	54.39	54.81	54.39	54.68	54.68	1.33%	86,635
Apr 16, 2026	54.12	54.12	53.85	53.96	53.96	-0.11%	78,967
Apr 15, 2026	53.95	54.03	53.80	54.02	54.02	0.09%	38,260
Apr 14, 2026	53.48	54.00	53.45	53.97	53.97	1.01%	43,329
Apr 13, 2026	52.93	53.43	52.79	53.43	53.43	0.56%	89,121
Apr 10, 2026	53.25	53.25	53.02	53.13	53.13	0.19%	44,689
Apr 9, 2026	52.75	53.15	52.53	53.03	53.03	0.17%	57,305
Apr 8, 2026	53.05	53.14	52.66	52.94	52.94	2.74%	61,187
Apr 7, 2026	51.41	51.53	50.96	51.53	51.53	-	97,517
Apr 6, 2026	51.29	51.58	51.29	51.53	51.53	0.47%	63,538
Apr 2, 2026	50.58	51.48	50.49	51.29	51.29	-0.06%	52,586
Apr 1, 2026	51.23	51.57	51.20	51.32	51.32	0.88%	62,863
Mar 31, 2026	49.95	50.98	49.95	50.87	50.87	2.89%	56,762
Mar 30, 2026	50.01	50.01	49.26	49.44	49.44	-0.02%	56,127
Mar 27, 2026	49.92	49.92	49.38	49.45	49.45	-1.20%	57,282
Mar 26, 2026	50.42	50.68	50.02	50.05	50.05	-1.71%	77,247
Mar 25, 2026	50.84	51.06	50.74	50.92	50.92	1.35%	70,473
Mar 24, 2026	49.99	50.47	49.90	50.24	50.24	-0.26%	55,515
Mar 23, 2026	50.20	50.79	50.16	50.37	50.37	1.83%	134,761
Mar 20, 2026	50.38	50.38	49.25	49.47	49.47	-2.30%	97,864
Mar 19, 2026	50.27	50.74	50.03	50.63	50.63	-0.12%	268,574
Mar 18, 2026	51.22	51.25	50.67	50.69	50.69	-1.23%	91,365
Mar 17, 2026	51.40	51.56	51.32	51.32	51.32	0.43%	48,717
Mar 16, 2026	50.87	51.25	50.87	51.10	51.10	1.05%	94,538
Mar 13, 2026	50.99	51.18	50.49	50.57	50.57	0.06%	62,187
Mar 12, 2026	51.02	51.06	50.52	50.54	50.54	-1.40%	85,698
Mar 11, 2026	51.34	51.46	51.04	51.26	51.26	-0.08%	42,371
Mar 10, 2026	51.42	51.83	51.12	51.30	51.30	-0.06%	58,125
Mar 9, 2026	50.26	51.43	49.93	51.33	51.33	0.88%	228,112
Mar 6, 2026	51.15	51.16	50.80	50.88	50.88	-1.81%	59,967
Mar 5, 2026	52.00	52.11	51.45	51.82	51.82	-0.99%	59,518
Mar 4, 2026	52.25	52.48	52.00	52.34	52.34	0.65%	62,676
Mar 3, 2026	51.83	52.14	51.22	52.00	52.00	-1.98%	186,940
Mar 2, 2026	52.55	53.21	52.50	53.05	53.05	-0.34%	61,195
Feb 27, 2026	53.22	53.26	53.03	53.23	53.23	-0.67%	70,765
Feb 26, 2026	53.92	53.92	53.33	53.59	53.59	-0.45%	80,716
Feb 25, 2026	53.74	53.87	53.61	53.83	53.83	0.71%	48,570
Feb 24, 2026	53.20	53.50	53.07	53.45	53.45	0.70%	54,090
Feb 23, 2026	53.50	53.50	52.90	53.08	53.08	-0.71%	59,341
Feb 20, 2026	53.03	53.48	53.00	53.46	53.46	0.72%	97,252
Feb 19, 2026	53.10	53.10	52.87	53.08	53.08	-0.26%	71,159
Feb 18, 2026	53.01	53.34	52.95	53.22	53.22	0.89%	56,061
Feb 17, 2026	52.68	52.89	52.43	52.75	52.75	0.17%	103,928
Feb 13, 2026	52.63	52.83	52.31	52.66	52.66	0.19%	69,656
Feb 12, 2026	53.25	53.30	52.50	52.56	52.56	-1.00%	115,640
Feb 11, 2026	53.21	53.29	52.90	53.09	53.09	0.44%	41,370
Feb 10, 2026	53.01	53.03	52.85	52.86	52.86	-0.13%	49,110
Feb 9, 2026	52.79	53.03	52.66	52.93	52.93	0.04%	82,511
Feb 6, 2026	52.25	52.96	52.23	52.91	52.91	1.83%	51,632
Feb 5, 2026	52.02	52.23	51.78	51.96	51.96	-0.95%	52,786
Feb 4, 2026	52.80	52.83	52.27	52.46	52.46	-0.10%	84,765
Feb 3, 2026	53.01	53.01	52.18	52.51	52.51	-0.66%	90,028
Feb 2, 2026	52.48	53.00	52.38	52.86	52.86	0.94%	76,952
Jan 30, 2026	52.20	52.37	52.05	52.37	52.37	0.19%	43,374
Jan 29, 2026	52.51	52.51	51.89	52.27	52.27	-0.46%	49,672
Jan 28, 2026	52.69	52.69	52.50	52.51	52.51	-0.42%	75,912
Jan 27, 2026	52.89	52.90	52.68	52.73	52.73	-0.11%	57,647
Jan 26, 2026	52.66	52.88	52.65	52.79	52.79	0.55%	54,675
Jan 23, 2026	52.70	52.70	52.43	52.50	52.50	-0.51%	63,651
Jan 22, 2026	52.82	52.92	52.72	52.77	52.77	0.25%	61,747
Jan 21, 2026	52.14	52.84	52.10	52.64	52.64	1.17%	48,847
Jan 20, 2026	52.25	52.41	51.89	52.03	52.03	-2.03%	113,303
Jan 19, 2026	52.89	53.12	52.58	53.11	53.11	-0.30%	159,325
Jan 16, 2026	53.35	53.37	53.12	53.27	53.27	0.13%	67,121
Jan 15, 2026	53.29	53.39	53.16	53.20	53.20	0.36%	73,601
Jan 14, 2026	52.93	53.01	52.71	53.01	53.01	-0.08%	84,237
Jan 13, 2026	53.27	53.27	52.95	53.05	53.05	-0.30%	90,758
Jan 12, 2026	52.98	53.22	52.95	53.21	53.21	0.11%	116,351
Jan 9, 2026	52.78	53.20	52.78	53.15	53.15	1.06%	50,587
Jan 8, 2026	52.52	52.65	52.40	52.59	52.59	0.11%	53,008
Jan 7, 2026	52.55	52.68	52.44	52.53	52.53	-0.08%	76,480
Jan 6, 2026	52.11	52.57	52.11	52.57	52.57	0.92%	96,846
Jan 5, 2026	51.88	52.13	51.88	52.09	52.09	1.09%	107,634
Jan 2, 2026	51.63	51.66	51.31	51.53	51.53	0.74%	87,838
Dec 31, 2025	51.40	51.40	51.13	51.15	51.15	-0.39%	62,668
Dec 30, 2025	51.47	51.47	51.32	51.35	51.35	-0.64%	40,607
Dec 29, 2025	51.64	51.68	51.52	51.68	51.36	-0.08%	51,828
Dec 24, 2025	51.64	51.76	51.58	51.72	51.40	0.12%	34,854
Dec 23, 2025	51.54	51.66	51.54	51.66	51.34	0.02%	50,858
Dec 22, 2025	51.63	51.65	51.47	51.65	51.33	0.31%	52,694
Dec 19, 2025	51.15	51.52	51.15	51.49	51.17	0.90%	39,180
Dec 18, 2025	51.04	51.24	50.93	51.03	50.72	0.73%	42,236
Dec 17, 2025	51.16	51.20	50.65	50.66	50.35	-0.84%	154,118
Dec 16, 2025	51.05	51.13	50.80	51.09	50.78	-0.41%	80,138
Dec 15, 2025	51.61	51.65	51.25	51.30	50.98	-	70,875
Dec 12, 2025	51.76	51.76	51.20	51.30	50.98	-0.97%	55,116
Dec 11, 2025	51.57	51.83	51.41	51.80	51.48	0.12%	47,339
Dec 10, 2025	51.53	51.81	51.45	51.74	51.42	0.48%	56,678
Dec 9, 2025	51.53	51.61	51.44	51.50	51.18	-0.11%	65,085
Dec 8, 2025	51.64	51.65	51.47	51.55	51.23	-0.14%	54,639
Dec 5, 2025	51.96	52.00	51.59	51.62	51.30	-0.73%	114,421
Dec 4, 2025	52.10	52.10	51.85	52.00	51.68	0.15%	113,302
Dec 3, 2025	51.72	51.96	51.68	51.92	51.60	0.17%	303,662