Canada markets closed

Xanadu Mines Limited (XAM.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
0.0680+0.0020 (+3.03%)
At close: 04:10PM AEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.06600.06800.06600.06800.06801,331,765
May 09, 20240.06700.06700.06550.06600.06601,991,237
May 08, 20240.06800.06800.06600.06800.06801,281,280
May 07, 20240.06900.06900.06700.06900.069055,553
May 06, 20240.06900.06950.06600.06900.06901,757,599
May 03, 20240.06900.07000.06900.07000.07001,166,768
May 02, 20240.07000.07000.06800.06900.0690903,046
May 01, 20240.07000.07000.06700.07000.07002,650,436
Apr 30, 20240.07400.07400.07100.07100.07101,828,179
Apr 29, 20240.07500.07600.07200.07300.07303,497,101
Apr 26, 20240.07000.07500.07000.07300.07303,539,172
Apr 24, 20240.07000.07100.06900.07000.0700558,208
Apr 23, 20240.07000.07000.06700.06900.0690602,905
Apr 22, 20240.06800.07200.06600.07200.07202,535,717
Apr 19, 20240.06600.06700.06500.06600.06602,578,685
Apr 18, 20240.07000.07000.06500.06800.06802,906,949
Apr 17, 20240.07100.07100.06800.07100.07101,296,346
Apr 16, 20240.07700.07700.06900.07200.07202,961,638
Apr 15, 20240.07700.07900.07500.07700.07702,162,528
Apr 12, 20240.07800.08000.07700.07900.07901,323,731
Apr 11, 20240.07700.08200.07600.07700.07705,040,976
Apr 10, 20240.07200.07600.07200.07600.07608,054,253
Apr 09, 20240.07300.07550.07200.07200.07203,886,763
Apr 08, 20240.06800.07300.06800.07300.07301,709,940
Apr 05, 20240.07100.07100.06600.06900.06901,324,349
Apr 04, 20240.07200.07600.07100.07100.07105,731,697
Apr 03, 20240.06200.07300.06200.07300.07307,352,506
Apr 02, 20240.06000.06400.05700.06400.06402,900,741
Mar 28, 20240.05700.06200.05700.05900.05901,372,706
Mar 27, 20240.05700.05800.05500.05800.05801,037,355
Mar 26, 20240.06400.06400.05600.05800.05803,732,949
Mar 25, 20240.06300.06500.06200.06400.06401,071,704
Mar 22, 20240.06600.06600.06100.06300.06302,266,242
Mar 21, 20240.05600.06600.05600.06600.06605,731,380
Mar 20, 20240.05700.05700.05600.05600.0560702,859
Mar 19, 20240.05600.05800.05400.05700.05702,774,765
Mar 18, 20240.05300.05800.05100.05600.05605,562,326
Mar 15, 20240.04500.05500.04500.05500.055010,439,681
Mar 14, 20240.04200.04400.04200.04300.04304,085,493
Mar 13, 20240.04200.04200.04000.04000.04001,575,692
Mar 12, 20240.04300.04300.04000.04200.04201,622,537
Mar 11, 20240.04400.04400.04000.04000.04004,796,146
Mar 08, 20240.04200.04600.04200.04600.04602,667,653
Mar 07, 20240.04400.04400.03900.04200.04202,540,809
Mar 06, 20240.04400.04400.04000.04100.04106,634,910
Mar 05, 20240.04400.04500.04300.04300.0430917,794
Mar 04, 20240.04500.04500.04300.04400.04403,347,356
Mar 01, 20240.04500.04500.04300.04400.0440396,878
Feb 29, 20240.04400.04400.04000.04200.04202,496,289
Feb 28, 20240.04000.04400.03800.04400.04402,910,210
Feb 27, 20240.03900.04000.03800.04000.04001,595,217
Feb 26, 20240.04000.04000.03700.04000.04003,749,409
Feb 23, 20240.04200.04300.03800.03900.03904,050,031
Feb 22, 20240.04400.04400.03900.04200.04205,802,099
Feb 21, 20240.04300.04400.04200.04400.04401,730,808
Feb 20, 20240.04350.04400.04300.04300.0430881,392
Feb 19, 20240.04200.04500.04200.04400.04401,560,259
Feb 16, 20240.04300.04300.04100.04300.04301,178,374
Feb 15, 20240.04500.04500.04000.04300.04301,561,304
Feb 14, 20240.04700.04700.04400.04600.04602,366,662
Feb 13, 20240.04800.04900.04700.04700.04702,650,832
Feb 12, 20240.05000.05050.04600.04700.04704,340,488
Feb 09, 20240.05000.05100.05000.05100.0510528,687
Feb 08, 20240.05100.05100.05000.05100.0510913,789
Feb 07, 20240.05050.05100.05000.05100.0510501,357
Feb 06, 20240.05000.05100.05000.05100.0510521,416
Feb 05, 20240.05100.05200.05000.05200.0520396,254
Feb 02, 20240.05100.05200.05100.05100.05101,504,041
Feb 01, 20240.05200.05200.05000.05000.0500675,929
Jan 31, 20240.05000.05200.05000.05200.052048,565
Jan 30, 20240.05200.05200.05000.05200.05201,031,915
Jan 29, 20240.05000.05100.04900.05000.0500805,173
Jan 25, 20240.05100.05200.04900.05200.0520286,330
Jan 24, 20240.05100.05200.04900.05200.05201,183,384
Jan 23, 20240.05100.05200.05100.05200.0520843,414
Jan 22, 20240.05200.05200.05100.05200.052061,347
Jan 19, 20240.05200.05200.05100.05100.0510161,413
Jan 18, 20240.05200.05200.05100.05200.05201,075,248
Jan 17, 20240.05400.05400.05200.05200.05201,214,068
Jan 16, 20240.05300.05400.05200.05400.0540287,784
Jan 15, 20240.05300.05400.05300.05300.053076,098
Jan 12, 20240.05300.05400.05300.05300.0530132,010
Jan 11, 20240.05300.05300.05100.05200.0520830,817
Jan 10, 20240.05300.05400.05200.05200.0520704,911
Jan 09, 20240.05200.05300.05200.05200.0520302,525
Jan 08, 20240.05300.05400.05200.05200.05201,165,550
Jan 05, 20240.05700.05700.05400.05400.0540943,494
Jan 04, 20240.05800.05800.05700.05700.0570386,959
Jan 03, 20240.06100.06200.05600.05700.05702,135,066
Jan 02, 20240.05900.06300.05900.06200.06201,821,338
Dec 29, 20230.05400.05900.05400.05900.05901,638,064
Dec 28, 20230.05400.05600.05400.05400.0540652,670
Dec 27, 20230.05500.05500.05400.05400.0540715,865
Dec 22, 20230.05500.05500.05200.05500.05501,982,871
Dec 21, 20230.05400.05500.05400.05500.0550219,746
Dec 20, 20230.05600.05600.05300.05400.05402,170,475
Dec 19, 20230.05700.05700.05250.05600.05602,333,411
Dec 18, 20230.05600.05600.05500.05600.05601,810,140
Dec 15, 20230.05200.05700.05100.05700.05702,265,359
Dec 14, 20230.05000.05200.04900.05200.05204,237,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...