Australia markets open in 2 hours 46 minutes

Xanadu Mines Limited (XAM.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.0560+0.0010 (+1.82%)
At close: 03:59PM AEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20240.05500.05600.05400.05600.0560199,231
26 June 20240.05500.05500.05400.05500.0550123,190
25 June 20240.05500.05500.05400.05500.0550203,599
24 June 20240.05700.05800.05400.05500.0550369,976
21 June 20240.05800.05800.05700.05800.0580118,517
20 June 20240.05800.05900.05800.05900.0590190,128
19 June 20240.06000.06000.05900.05900.059060,089
18 June 20240.05400.06000.05200.05900.05901,174,889
17 June 20240.05600.05700.05200.05400.05401,501,071
14 June 20240.05800.05900.05800.05800.0580196,790
13 June 20240.05800.05800.05800.05800.0580113,679
12 June 20240.06000.06100.05700.05800.0580894,406
11 June 20240.06200.06200.06000.06000.0600269,611
07 June 20240.06200.06400.06200.06300.0630166,036
06 June 20240.06000.06200.06000.06100.0610306,264
05 June 20240.06300.06300.06100.06100.0610282,065
04 June 20240.06400.06400.06200.06300.063069,652
03 June 20240.06400.06700.06400.06500.0650442,416
31 May 20240.06300.06300.06200.06300.0630408,724
30 May 20240.06600.06600.06200.06200.0620801,264
29 May 20240.06600.06700.06600.06600.0660171,949
28 May 20240.06500.06600.06500.06600.0660347,497
27 May 20240.06600.06600.06500.06500.0650348,894
24 May 20240.06800.06800.06600.06700.0670297,774
23 May 20240.06800.07000.06500.06900.0690777,851
22 May 20240.07200.07400.06900.06900.0690568,696
21 May 20240.07500.07700.07400.07400.0740545,395
20 May 20240.07000.07700.07000.07700.07701,208,431
17 May 20240.07000.07100.06900.07000.0700625,042
16 May 20240.06900.06900.06800.06900.0690140,284
15 May 20240.06950.07200.06900.07000.0700386,656
14 May 20240.06800.06900.06800.06800.068053,123
13 May 20240.06600.06800.06500.06600.0660597,087
10 May 20240.06600.06800.06600.06700.0670679,356
09 May 20240.06600.06700.06500.06500.0650868,103
08 May 20240.06800.06800.06600.06700.0670309,587
07 May 20240.06800.06900.06700.06900.069082,226
06 May 20240.06900.06900.06600.06800.0680611,569
03 May 20240.06900.06900.06900.06900.069080,020
02 May 20240.06800.07000.06700.06900.0690714,518
01 May 20240.07000.07000.06700.06900.0690-
30 Apr 20240.07400.07400.07100.07100.0710932,458
29 Apr 20240.07500.07600.07200.07300.0730959,459
26 Apr 20240.07200.07450.07100.07300.0730517,711
24 Apr 20240.07000.07000.06900.07000.0700129,725
23 Apr 20240.07100.07100.06700.06900.0690586,859
22 Apr 20240.06700.07200.06700.07100.0710915,690
19 Apr 20240.06700.06700.06600.06600.0660358,760
18 Apr 20240.06900.06900.06600.06600.06601,135,520
17 Apr 2024------
16 Apr 20240.07600.07600.06800.07100.0710893,450
15 Apr 20240.07700.07900.07500.07600.0760910,880
12 Apr 20240.07700.08000.07700.07800.0780423,578
11 Apr 20240.07700.08200.07600.07700.07701,992,291
10 Apr 20240.07300.07600.07300.07500.07501,699,430
09 Apr 20240.07300.07600.07200.07300.07301,285,555
08 Apr 20240.06800.07200.06800.07200.0720689,775
05 Apr 20240.06800.07000.06600.06800.0680571,206
04 Apr 20240.07300.07600.07000.07000.07001,400,257
03 Apr 20240.06300.07300.06300.07100.07101,565,259
02 Apr 20240.05900.06400.05700.06300.06301,400,560
28 Mar 20240.05900.06200.05900.05900.0590326,440
27 Mar 20240.05700.05700.05500.05700.05701,132,031
26 Mar 20240.06400.06400.05500.05700.05701,794,841
25 Mar 20240.06200.06500.06200.06500.065099,836
22 Mar 20240.06500.06500.06100.06200.06201,518,736
21 Mar 20240.05700.06500.05600.06400.06401,836,506
20 Mar 20240.05800.05800.05600.05600.0560219,042
19 Mar 20240.05600.05800.05400.05700.0570729,840
18 Mar 20240.05400.05800.05100.05400.05401,716,660
15 Mar 20240.04600.05500.04500.05500.05503,085,846
14 Mar 20240.04300.04400.04200.04400.04402,012,871
13 Mar 20240.04200.04200.04000.04000.04002,773,261
12 Mar 20240.04100.04200.04000.04100.04101,365,057
11 Mar 20240.04300.04300.04000.04100.04102,120,690
08 Mar 20240.04300.04400.04200.04300.04301,036,831
07 Mar 20240.04300.04300.03900.04200.04201,938,809
06 Mar 20240.04400.04500.04000.04100.04105,612,647
05 Mar 20240.04400.04500.04200.04400.0440848,335
04 Mar 20240.04300.04400.04200.04350.0435619,318
01 Mar 20240.04300.04400.04300.04300.0430127,375
29 Feb 20240.04300.04300.04000.04200.04202,646,741
28 Feb 20240.03900.04300.03900.04200.04201,379,114
27 Feb 20240.03900.04000.03800.04000.0400442,867
26 Feb 20240.03700.03950.03700.03900.0390978,477
23 Feb 20240.04100.04300.03800.03800.03802,204,205
22 Feb 20240.04300.04400.03900.04200.04202,767,994
21 Feb 20240.04300.04400.04300.04300.0430428,782
20 Feb 20240.04400.04400.04300.04300.043085,250
19 Feb 20240.04350.04450.04300.04300.0430245,244
16 Feb 20240.04300.04300.04100.04200.04201,015,813
15 Feb 20240.04500.04500.04000.04200.0420839,883
14 Feb 20240.04700.04700.04400.04600.0460753,099
13 Feb 20240.04800.05000.04700.04700.0470926,563
12 Feb 20240.05000.05000.04700.04700.04701,046,624
09 Feb 20240.05000.05000.05000.05000.0500204,400
08 Feb 20240.05100.05100.05000.05000.0500805,800
07 Feb 20240.05000.05100.05000.05000.0500632,143
06 Feb 20240.05000.05000.05000.05000.0500487,262
05 Feb 20240.05100.05100.05000.05000.0500127,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...