EXXRF(EXXRF)
EXXRF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $80.93 | $82.25 | $80.14 | $81.75 | 57,143 |
| 8/3/2026 | $82.77 | $82.77 | $81.47 | $82.19 | 2,142 |
| 7/31/2026 | $80.26 | $80.26 | $79.11 | $79.86 | 2,347 |
| 7/30/2026 | $79.97 | $80.72 | $79.97 | $80.50 | 3,400 |
| 7/29/2026 | $79.00 | $80.00 | $79.00 | $79.87 | 3,200 |
| 7/28/2026 | $78.67 | $79.50 | $78.67 | $79.16 | 1,200 |
| 7/27/2026 | $78.59 | $79.00 | $78.08 | $78.08 | 7,016 |
| 7/24/2026 | $78.05 | $78.10 | $76.94 | $78.10 | 3,518 |
| 7/23/2026 | $77.69 | $77.69 | $77.18 | $77.18 | 1,300 |
| 7/22/2026 | $79.02 | $80.19 | $78.90 | $78.90 | 3,800 |
| 7/21/2026 | $78.50 | $78.50 | $77.46 | $77.59 | 7,500 |
| 7/20/2026 | $78.50 | $78.50 | $78.12 | $78.12 | 1,900 |
| 7/17/2026 | $78.28 | $78.66 | $78.25 | $78.66 | 917 |
| 7/16/2026 | $79.46 | $79.64 | $79.00 | $79.42 | 2,644 |
| 7/15/2026 | $78.00 | $79.67 | $78.00 | $79.23 | 9,500 |
| 7/14/2026 | $78.29 | $78.50 | $77.44 | $77.63 | 2,300 |
| 7/13/2026 | $78.20 | $78.33 | $77.13 | $78.09 | 4,122 |
| 7/10/2026 | $79.02 | $79.02 | $78.07 | $78.37 | 4,700 |
| 7/9/2026 | $77.00 | $78.50 | $77.00 | $77.25 | 5,123 |
| 7/8/2026 | $78.00 | $79.78 | $77.91 | $78.04 | 5,100 |
| 7/7/2026 | $80.00 | $80.18 | $78.72 | $78.72 | 3,329 |
| 7/6/2026 | $79.00 | $79.72 | $79.00 | $79.72 | 1,600 |
| 7/2/2026 | $78.20 | $78.78 | $77.82 | $78.50 | 2,900 |
| 7/1/2026 | $77.55 | $77.55 | $76.80 | $77.00 | 1,500 |
| 6/30/2026 | $77.11 | $77.40 | $76.44 | $77.06 | 2,000 |
| 6/29/2026 | $77.00 | $77.62 | $76.74 | $77.50 | 9,817 |
| 6/26/2026 | $74.67 | $77.55 | $73.70 | $77.55 | 2,308 |
| 6/25/2026 | $74.75 | $75.90 | $73.96 | $75.90 | 4,334 |
| 6/24/2026 | $73.49 | $75.07 | $73.49 | $74.81 | 22,642 |
| 6/23/2026 | $74.20 | $75.26 | $73.71 | $75.19 | 26,348 |
| 6/22/2026 | $75.13 | $76.80 | $75.13 | $75.19 | 20,548 |
| 6/18/2026 | $77.10 | $77.10 | $76.00 | $76.00 | 1,620 |
| 6/17/2026 | $77.33 | $77.33 | $76.00 | $76.00 | 6,936 |
| 6/16/2026 | $77.91 | $78.33 | $77.79 | $77.80 | 2,111 |
| 6/15/2026 | $77.49 | $80.16 | $77.30 | $77.80 | 4,100 |
| 6/12/2026 | $77.69 | $77.91 | $76.85 | $77.50 | 3,200 |
| 6/11/2026 | $76.52 | $77.31 | $75.13 | $77.31 | 7,700 |
| 6/10/2026 | $76.13 | $77.25 | $76.13 | $76.45 | 3,522 |
| 6/9/2026 | $77.63 | $77.63 | $77.19 | $77.19 | 2,734 |
| 6/8/2026 | $74.79 | $77.27 | $74.79 | $76.26 | 5,700 |
| 6/5/2026 | $76.20 | $77.60 | $76.20 | $77.60 | 5,125 |
| 6/4/2026 | $77.21 | $77.21 | $76.16 | $76.63 | 1,700 |
| 6/3/2026 | $75.81 | $77.80 | $75.50 | $77.01 | 5,919 |
| 6/2/2026 | $77.05 | $78.01 | $76.99 | $77.89 | 2,232 |
| 6/1/2026 | $76.67 | $77.72 | $76.35 | $77.03 | 8,400 |
| 5/29/2026 | $78.63 | $79.51 | $78.00 | $78.53 | 7,133 |
| 5/28/2026 | $76.80 | $78.64 | $76.67 | $78.64 | 4,003 |
| 5/27/2026 | $77.25 | $79.65 | $77.25 | $77.41 | 7,800 |
| 5/26/2026 | $76.65 | $78.51 | $76.62 | $77.13 | 13,400 |
| 5/22/2026 | $78.80 | $79.50 | $78.33 | $78.80 | 1,019 |
| 5/21/2026 | $77.21 | $80.18 | $77.01 | $79.19 | 3,904 |
| 5/20/2026 | $76.47 | $77.50 | $76.47 | $76.89 | 1,500 |
| 5/19/2026 | $78.30 | $78.30 | $76.67 | $77.59 | 3,435 |
| 5/18/2026 | $76.00 | $77.75 | $75.69 | $77.75 | 9,500 |
| 5/15/2026 | $76.50 | $77.86 | $76.10 | $76.79 | 12,400 |
| 5/14/2026 | $78.22 | $78.22 | $77.02 | $77.02 | 3,142 |
| 5/13/2026 | $76.22 | $79.33 | $76.22 | $79.33 | 11,131 |
| 5/12/2026 | $78.01 | $78.57 | $77.06 | $77.88 | 14,300 |
| 5/11/2026 | $78.91 | $80.00 | $78.00 | $79.35 | 7,300 |
| 5/8/2026 | $81.00 | $81.39 | $80.05 | $80.05 | 6,644 |
| 5/7/2026 | $80.60 | $80.75 | $79.74 | $79.74 | 700 |