Canada markets close in 6 hours 30 minutes

Xanadu Mines Limited (XAM.XA)

Cboe AU - Cboe AU Real Time Price. Currency in AUD
Add to watchlist
0.05500.0000 (0.00%)
At close: 02:53PM AEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.05700.05500.05400.05500.0550123,190
Jun 25, 20240.05500.05500.05400.05500.0550203,599
Jun 24, 20240.05700.05800.05400.05500.0550369,976
Jun 21, 20240.05800.05800.05700.05800.0580118,517
Jun 20, 20240.05800.05900.05800.05900.0590190,128
Jun 19, 20240.06000.06000.05900.05900.059060,089
Jun 18, 20240.05400.06000.05200.05900.05901,174,889
Jun 17, 20240.05600.05700.05200.05400.05401,501,071
Jun 14, 20240.05800.05900.05800.05800.0580196,790
Jun 13, 20240.05800.05800.05800.05800.0580113,679
Jun 12, 20240.06000.06100.05700.05800.0580894,406
Jun 11, 20240.06200.06200.06000.06000.0600269,611
Jun 07, 20240.06200.06400.06200.06300.0630166,036
Jun 06, 20240.06000.06200.06000.06100.0610306,264
Jun 05, 20240.06300.06300.06100.06100.0610282,065
Jun 04, 20240.06400.06400.06200.06300.063069,652
Jun 03, 20240.06400.06700.06400.06500.0650442,416
May 31, 20240.06300.06300.06200.06300.0630408,724
May 30, 20240.06600.06600.06200.06200.0620801,264
May 29, 20240.06600.06700.06600.06600.0660171,949
May 28, 20240.06500.06600.06500.06600.0660347,497
May 27, 20240.06600.06600.06500.06500.0650348,894
May 24, 20240.06800.06800.06600.06700.0670297,774
May 23, 20240.06800.07000.06500.06900.0690777,851
May 22, 20240.07200.07400.06900.06900.0690568,696
May 21, 20240.07500.07700.07400.07400.0740545,395
May 20, 20240.07000.07700.07000.07700.07701,208,431
May 17, 20240.07000.07100.06900.07000.0700625,042
May 16, 20240.06900.06900.06800.06900.0690140,284
May 15, 20240.06950.07200.06900.07000.0700386,656
May 14, 20240.06800.06900.06800.06800.068053,123
May 13, 20240.06600.06800.06500.06600.0660597,087
May 10, 20240.06600.06800.06600.06700.0670679,356
May 09, 20240.06600.06700.06500.06500.0650868,103
May 08, 20240.06800.06800.06600.06700.0670309,587
May 07, 20240.06800.06900.06700.06900.069082,226
May 06, 20240.06900.06900.06600.06800.0680611,569
May 03, 20240.06900.06900.06900.06900.069080,020
May 02, 20240.06800.07000.06700.06900.0690714,518
May 01, 20240.07000.07000.06700.06900.0690-
Apr 30, 20240.07400.07400.07100.07100.0710932,458
Apr 29, 20240.07500.07600.07200.07300.0730959,459
Apr 26, 20240.07200.07450.07100.07300.0730517,711
Apr 24, 20240.07000.07000.06900.07000.0700129,725
Apr 23, 20240.07100.07100.06700.06900.0690586,859
Apr 22, 20240.06700.07200.06700.07100.0710915,690
Apr 19, 20240.06700.06700.06600.06600.0660358,760
Apr 18, 20240.06900.06900.06600.06600.06601,135,520
Apr 17, 2024------
Apr 16, 20240.07600.07600.06800.07100.0710893,450
Apr 15, 20240.07700.07900.07500.07600.0760910,880
Apr 12, 20240.07700.08000.07700.07800.0780423,578
Apr 11, 20240.07700.08200.07600.07700.07701,992,291
Apr 10, 20240.07300.07600.07300.07500.07501,699,430
Apr 09, 20240.07300.07600.07200.07300.07301,285,555
Apr 08, 20240.06800.07200.06800.07200.0720689,775
Apr 05, 20240.06800.07000.06600.06800.0680571,206
Apr 04, 20240.07300.07600.07000.07000.07001,400,257
Apr 03, 20240.06300.07300.06300.07100.07101,565,259
Apr 02, 20240.05900.06400.05700.06300.06301,400,560
Mar 28, 20240.05900.06200.05900.05900.0590326,440
Mar 27, 20240.05700.05700.05500.05700.05701,132,031
Mar 26, 20240.06400.06400.05500.05700.05701,794,841
Mar 25, 20240.06200.06500.06200.06500.065099,836
Mar 22, 20240.06500.06500.06100.06200.06201,518,736
Mar 21, 20240.05700.06500.05600.06400.06401,836,506
Mar 20, 20240.05800.05800.05600.05600.0560219,042
Mar 19, 20240.05600.05800.05400.05700.0570729,840
Mar 18, 20240.05400.05800.05100.05400.05401,716,660
Mar 15, 20240.04600.05500.04500.05500.05503,085,846
Mar 14, 20240.04300.04400.04200.04400.04402,012,871
Mar 13, 20240.04200.04200.04000.04000.04002,773,261
Mar 12, 20240.04100.04200.04000.04100.04101,365,057
Mar 11, 20240.04300.04300.04000.04100.04102,120,690
Mar 08, 20240.04300.04400.04200.04300.04301,036,831
Mar 07, 20240.04300.04300.03900.04200.04201,938,809
Mar 06, 20240.04400.04500.04000.04100.04105,612,647
Mar 05, 20240.04400.04500.04200.04400.0440848,335
Mar 04, 20240.04300.04400.04200.04350.0435619,318
Mar 01, 20240.04300.04400.04300.04300.0430127,375
Feb 29, 20240.04300.04300.04000.04200.04202,646,741
Feb 28, 20240.03900.04300.03900.04200.04201,379,114
Feb 27, 20240.03900.04000.03800.04000.0400442,867
Feb 26, 20240.03700.03950.03700.03900.0390978,477
Feb 23, 20240.04100.04300.03800.03800.03802,204,205
Feb 22, 20240.04300.04400.03900.04200.04202,767,994
Feb 21, 20240.04300.04400.04300.04300.0430428,782
Feb 20, 20240.04400.04400.04300.04300.043085,250
Feb 19, 20240.04350.04450.04300.04300.0430245,244
Feb 16, 20240.04300.04300.04100.04200.04201,015,813
Feb 15, 20240.04500.04500.04000.04200.0420839,883
Feb 14, 20240.04700.04700.04400.04600.0460753,099
Feb 13, 20240.04800.05000.04700.04700.0470926,563
Feb 12, 20240.05000.05000.04700.04700.04701,046,624
Feb 09, 20240.05000.05000.05000.05000.0500204,400
Feb 08, 20240.05100.05100.05000.05000.0500805,800
Feb 07, 20240.05000.05100.05000.05000.0500632,143
Feb 06, 20240.05000.05000.05000.05000.0500487,262
Feb 05, 20240.05100.05100.05000.05000.0500127,700
Feb 02, 20240.05000.05200.05000.05100.0510113,793
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...