Skip to main content
Ximen Mining Corp. (TSXV:XIM)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
+0.0050 (6.67%)
Mar 9, 2026, 9:30 AM EST

Ximen Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.070.080.070.080.08-6.25%8,750
Mar 2, 20260.080.080.080.080.086.67%1,020
Feb 27, 20260.080.080.080.080.08-9,000
Feb 26, 20260.070.080.070.080.08-12,562
Feb 25, 20260.080.080.080.080.087.14%3,025
Feb 20, 20260.070.070.070.070.07-6.67%3,634
Feb 19, 20260.080.080.080.080.08-11,555
Feb 18, 20260.080.080.080.080.08-6.25%104,961
Feb 11, 20260.080.080.080.080.08-21,223
Feb 9, 20260.080.080.080.080.08-14,967
Feb 6, 20260.080.080.080.080.08-1,032
Feb 4, 20260.080.080.080.080.08-6,166
Feb 3, 20260.090.090.080.080.08-5.88%98,802
Feb 2, 20260.090.090.080.090.09-102,315
Jan 30, 20260.090.090.090.090.09-10.53%97,200
Jan 29, 20260.100.110.100.100.10-58,611
Jan 28, 20260.080.140.080.100.1018.75%834,367
Jan 27, 20260.090.090.080.080.08-291,927
Jan 26, 20260.080.090.080.080.0814.29%52,817
Jan 23, 20260.080.080.070.070.07-12.50%40,746
Jan 22, 20260.080.080.080.080.086.67%216,080
Jan 21, 20260.080.080.080.080.087.14%71,197
Jan 20, 20260.070.070.070.070.07-22,830
Jan 19, 20260.070.070.070.070.07-2,107
Jan 16, 20260.070.070.070.070.07-1,238
Jan 15, 20260.070.070.070.070.07-11,650
Jan 14, 20260.070.070.070.070.07-89,050
Jan 13, 20260.070.070.070.070.077.69%36,529
Jan 12, 20260.070.070.070.070.07-7.14%208,050
Jan 9, 20260.070.070.070.070.07-23,908
Jan 8, 20260.080.080.070.070.07-60,102
Jan 7, 20260.080.080.070.070.07-6.67%39,374
Jan 6, 20260.080.080.080.080.08-110,230
Jan 5, 20260.080.080.080.080.08-2,001
Jan 2, 20260.080.080.080.080.08-6.25%2,100
Dec 31, 20250.080.080.080.080.08-23,150
Dec 30, 20250.080.080.080.080.08-39,002
Dec 29, 20250.070.080.070.080.0823.08%524,000
Dec 24, 20250.070.070.070.070.07-40,000
Dec 23, 20250.070.070.070.070.07-134,000
Dec 22, 20250.070.070.070.070.07-22,634
Dec 19, 20250.070.070.070.070.07-47,250
Dec 18, 20250.070.070.070.070.078.33%2,803
Dec 17, 20250.070.070.060.060.06-7.69%131,000
Dec 16, 20250.070.070.070.070.07-164,320
Dec 15, 20250.070.070.070.070.07-171,254
Dec 12, 20250.070.070.070.070.07-43,500
Dec 11, 20250.070.070.070.070.078.33%41,001
Dec 10, 20250.060.060.060.060.06-110,000
Dec 9, 20250.060.060.060.060.06-7.69%415,342
Dec 8, 20250.070.070.060.070.07-147,375
Dec 5, 20250.070.070.070.070.07-1,000
Dec 3, 20250.070.070.070.070.07-13.33%279,450
Dec 1, 20250.080.080.080.080.08-11.76%75,307
Nov 28, 20250.080.090.080.090.096.25%190,595
Nov 26, 20250.090.090.070.080.08-11.11%309,045
Nov 25, 20250.080.090.080.090.0912.50%341,080
Nov 24, 20250.080.080.080.080.08-15.79%5,000
Nov 20, 20250.100.100.100.100.10-7,100
Nov 19, 20250.100.100.100.100.1018.75%4,509
Nov 18, 20250.080.080.080.080.08-5.88%20,500
Nov 13, 20250.090.090.080.090.09-10.53%269,000
Nov 12, 20250.100.100.100.100.10-5.00%500
Nov 10, 20250.100.100.100.100.1025.00%45,088
Nov 7, 20250.080.080.080.080.08-15.79%1,506
Nov 6, 20250.090.100.090.100.1011.76%37,000
Nov 4, 20250.090.090.090.090.09-10.53%3,890
Nov 3, 20250.100.100.100.100.10-5.00%1,160
Oct 31, 20250.100.100.100.100.1025.00%9,000
Oct 30, 20250.100.100.080.080.08-15.79%5,168
Oct 29, 20250.100.100.100.100.1018.75%2,000
Oct 28, 20250.080.080.080.080.08-4,000
Oct 27, 20250.100.100.080.080.08-20.00%119,000
Oct 24, 20250.100.100.100.100.105.26%23,200
Oct 23, 20250.090.100.090.100.10-5.00%295,158
Oct 22, 20250.100.100.100.100.10-28,509
Oct 21, 20250.090.100.090.100.105.26%102,500
Oct 20, 20250.100.100.100.100.10-7,050
Oct 17, 20250.100.100.090.100.10-5.00%51,500
Oct 16, 20250.100.100.100.100.10-27,114
Oct 15, 20250.100.100.100.100.105.26%6,000
Oct 14, 20250.100.100.100.100.10-5.00%13,709
Oct 10, 20250.100.100.100.100.10-43,000
Oct 9, 20250.100.100.100.100.10-4,350
Oct 8, 20250.100.100.100.100.10-15,000
Oct 7, 20250.100.100.100.100.10-1,000
Oct 6, 20250.100.100.100.100.10-53,339
Oct 3, 20250.110.110.100.100.10-4.76%54,000
Oct 2, 20250.110.110.110.110.11-1,600
Oct 1, 20250.110.110.110.110.115.00%36,000
Sep 26, 20250.110.110.100.100.10-13.04%52,640
Sep 25, 20250.100.120.100.120.1215.00%27,660
Sep 24, 20250.110.110.100.100.10-23.08%156,000
Sep 23, 20250.140.150.130.130.13-7.14%137,847
Sep 22, 20250.120.150.120.140.1416.67%50,793
Sep 18, 20250.120.120.120.120.124.35%13,000
Sep 16, 20250.120.120.120.120.12-60,500
Sep 15, 20250.110.120.110.120.124.55%42,222
Sep 12, 20250.110.110.110.110.11-4.35%17,850