Historical Data: XME
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-05-30 | 59.75 | 60.21 | 59.17 | 60.10 | 1100000 | -0.38% |
| >>> | 2025-05-29 | 61.11 | 61.15 | 60.05 | 60.33 | 1800000 | -0.89% |
| >>> | 2025-05-28 | 61.43 | 61.59 | 60.79 | 60.87 | 1680000 | -0.91% |
| >>> | 2025-05-27 | 60.35 | 61.56 | 60.25 | 61.43 | 2250000 | 2.62% |
| >>> | 2025-05-23 | 58.42 | 60.07 | 58.28 | 59.86 | 3600000 | 2.83% |
| >>> | 2025-05-22 | 58.59 | 58.64 | 58.00 | 58.21 | 1340000 | -1.02% |
| >>> | 2025-05-21 | 59.11 | 59.93 | 58.74 | 58.81 | 1440000 | -1.36% |
| >>> | 2025-05-20 | 59.34 | 59.68 | 59.16 | 59.62 | 670497 | 0.22% |
| >>> | 2025-05-19 | 58.67 | 59.50 | 58.56 | 59.49 | 889758 | 0.08% |
| >>> | 2025-05-16 | 58.52 | 59.58 | 58.34 | 59.44 | 1430000 | 0.61% |
| >>> | 2025-05-15 | 58.60 | 59.15 | 58.21 | 59.08 | 1200000 | -0.02% |
| >>> | 2025-05-14 | 59.33 | 59.69 | 58.99 | 59.09 | 1460000 | -0.92% |
| >>> | 2025-05-13 | 59.42 | 60.08 | 59.20 | 59.64 | 1720000 | 0.86% |
| >>> | 2025-05-12 | 59.80 | 60.05 | 58.65 | 59.13 | 1780000 | 1.25% |
| >>> | 2025-05-09 | 58.03 | 58.45 | 57.20 | 58.40 | 816866 | 0.92% |
| >>> | 2025-05-08 | 57.84 | 58.46 | 57.37 | 57.87 | 2840000 | 0.77% |
| >>> | 2025-05-07 | 58.00 | 58.00 | 56.88 | 57.43 | 1140000 | -1.19% |
| >>> | 2025-05-06 | 57.28 | 58.22 | 57.02 | 58.12 | 1350000 | 1.15% |
| >>> | 2025-05-05 | 57.57 | 57.76 | 57.16 | 57.46 | 693315 | -0.1% |
| >>> | 2025-05-02 | 57.19 | 57.95 | 56.71 | 57.52 | 1170000 | 1.86% |
| >>> | 2025-05-01 | 56.47 | 57.13 | 56.21 | 56.47 | 1660000 | 0.21% |
| >>> | 2025-04-30 | 55.34 | 56.47 | 54.91 | 56.35 | 2000000 | -0.93% |
| >>> | 2025-04-29 | 56.56 | 56.97 | 55.98 | 56.88 | 1070000 | -0.07% |
| >>> | 2025-04-28 | 56.44 | 57.24 | 56.07 | 56.92 | 878007 | 0.67% |
| >>> | 2025-04-25 | 56.32 | 56.65 | 55.97 | 56.54 | 1150000 | -1.15% |
| >>> | 2025-04-24 | 55.50 | 57.33 | 55.35 | 57.20 | 1230000 | 3.34% |
| >>> | 2025-04-23 | 54.74 | 56.30 | 54.74 | 55.35 | 1930000 | 2.44% |
| >>> | 2025-04-22 | 53.95 | 54.52 | 53.59 | 54.03 | 1290000 | 1.33% |
| >>> | 2025-04-21 | 54.90 | 55.25 | 52.71 | 53.32 | 1660000 | -2.58% |
| >>> | 2025-04-17 | 54.67 | 55.21 | 54.07 | 54.73 | 1270000 | -0.05% |
| >>> | 2025-04-16 | 54.61 | 55.81 | 54.05 | 54.76 | 1180000 | 0.77% |
| >>> | 2025-04-15 | 54.42 | 54.99 | 53.94 | 54.34 | 1100000 | -0.28% |
| >>> | 2025-04-14 | 54.51 | 55.05 | 53.74 | 54.49 | 3010000 | 1.28% |
| >>> | 2025-04-11 | 52.34 | 54.07 | 51.89 | 53.80 | 1430000 | 3.92% |
| >>> | 2025-04-10 | 51.83 | 52.82 | 50.43 | 51.77 | 1740000 | -3.18% |
| >>> | 2025-04-09 | 49.25 | 54.10 | 48.39 | 53.47 | 2790000 | 9.7% |
| >>> | 2025-04-08 | 52.22 | 52.22 | 47.98 | 48.74 | 1820000 | -1.54% |
| >>> | 2025-04-07 | 46.90 | 51.61 | 45.89 | 49.50 | 3090000 | 2.1% |
| >>> | 2025-04-04 | 50.11 | 50.56 | 46.75 | 48.48 | 2780000 | -7.22% |
| >>> | 2025-04-03 | 53.19 | 53.89 | 52.16 | 52.25 | 2420000 | -7.49% |
| >>> | 2025-04-02 | 55.32 | 56.55 | 55.04 | 56.48 | 1140000 | 1.02% |
| >>> | 2025-04-01 | 55.78 | 56.33 | 55.15 | 55.91 | 1230000 | -0.14% |
| >>> | 2025-03-31 | 55.63 | 56.25 | 54.09 | 55.99 | 1720000 | -1.11% |
| >>> | 2025-03-28 | 58.40 | 58.58 | 56.48 | 56.62 | 1450000 | -3.05% |
| >>> | 2025-03-27 | 57.99 | 58.68 | 57.38 | 58.40 | 1070000 | 0.12% |
| >>> | 2025-03-26 | 59.08 | 59.38 | 58.08 | 58.33 | 1390000 | -0.98% |
| >>> | 2025-03-25 | 58.65 | 59.51 | 58.65 | 58.91 | 1220000 | 0.72% |
| >>> | 2025-03-24 | 58.31 | 58.80 | 58.15 | 58.49 | 1720000 | 1.9% |
| >>> | 2025-03-21 | 57.30 | 57.48 | 56.54 | 57.40 | 2470000 | -1.56% |
| >>> | 2025-03-20 | 57.88 | 58.81 | 57.81 | 58.31 | 1320000 | -0.68% |
| >>> | 2025-03-19 | 58.55 | 59.13 | 57.87 | 58.71 | 1290000 | 0.62% |
| >>> | 2025-03-18 | 58.54 | 58.70 | 57.53 | 58.35 | 1660000 | 0.4% |
| >>> | 2025-03-17 | 57.72 | 58.44 | 57.42 | 58.12 | 2140000 | 0.73% |
| >>> | 2025-03-14 | 56.98 | 57.76 | 56.43 | 57.70 | 1470000 | 3.02% |
| >>> | 2025-03-13 | 55.69 | 56.61 | 55.32 | 56.01 | 1240000 | 0.48% |
| >>> | 2025-03-12 | 56.29 | 56.46 | 55.20 | 55.74 | 1660000 | 0.41% |
| >>> | 2025-03-11 | 54.00 | 56.19 | 53.96 | 55.51 | 2250000 | 3.16% |
| >>> | 2025-03-10 | 54.87 | 55.33 | 53.05 | 53.81 | 3360000 | -3.93% |
| >>> | 2025-03-07 | 56.22 | 56.83 | 54.78 | 56.01 | 1250000 | -0.67% |
| >>> | 2025-03-06 | 56.64 | 57.54 | 55.80 | 56.39 | 1250000 | -1.59% |
| >>> | 2025-03-05 | 56.38 | 57.36 | 55.99 | 57.30 | 1520000 | 3.15% |
| >>> | 2025-03-04 | 55.62 | 56.67 | 53.95 | 55.55 | 2320000 | -1.17% |
| >>> | 2025-03-03 | 59.16 | 59.40 | 55.87 | 56.21 | 1810000 | -3.25% |
| >>> | 2025-02-28 | 57.20 | 58.10 | 56.62 | 58.10 | 1840000 | 0.89% |
| >>> | 2025-02-27 | 58.32 | 58.76 | 57.58 | 57.59 | 769850 | -1.12% |
| >>> | 2025-02-26 | 58.70 | 59.61 | 58.12 | 58.24 | 1030000 | 0.14% |
| >>> | 2025-02-25 | 58.53 | 58.63 | 57.28 | 58.16 | 1380000 | -1.02% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice