XPL(XPL)
XPL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $0.43 | $0.45 | $0.43 | $0.43 | 117,141 |
| 11/12/2026 | $0.46 | $0.48 | $0.42 | $0.44 | 286,315 |
| 11/11/2026 | $0.47 | $0.49 | $0.46 | $0.48 | 39,500 |
| 11/10/2026 | $0.47 | $0.49 | $0.46 | $0.46 | 19,675 |
| 11/9/2026 | $0.49 | $0.49 | $0.47 | $0.48 | 47,322 |
| 11/6/2026 | $0.47 | $0.49 | $0.46 | $0.49 | 151,800 |
| 11/5/2026 | $0.47 | $0.48 | $0.44 | $0.46 | 139,378 |
| 11/4/2026 | $0.45 | $0.48 | $0.45 | $0.47 | 64,762 |
| 11/3/2026 | $0.49 | $0.49 | $0.46 | $0.46 | 50,927 |
| 11/2/2026 | $0.48 | $0.49 | $0.48 | $0.48 | 72,949 |
| 10/30/2026 | $0.50 | $0.51 | $0.47 | $0.47 | 100,560 |
| 10/29/2026 | $0.52 | $0.52 | $0.50 | $0.50 | 9,307 |
| 10/28/2026 | $0.51 | $0.52 | $0.51 | $0.51 | 47,001 |
| 10/27/2026 | $0.49 | $0.52 | $0.49 | $0.51 | 180,800 |
| 10/26/2026 | $0.50 | $0.50 | $0.48 | $0.49 | 62,329 |
| 10/23/2026 | $0.48 | $0.50 | $0.48 | $0.50 | 65,649 |
| 10/22/2026 | $0.49 | $0.49 | $0.47 | $0.47 | 155,300 |
| 10/21/2026 | $0.50 | $0.52 | $0.48 | $0.49 | 194,910 |
| 10/20/2026 | $0.50 | $0.51 | $0.49 | $0.51 | 184,511 |
| 10/19/2026 | $0.50 | $0.52 | $0.50 | $0.50 | 58,168 |
| 10/16/2026 | $0.51 | $0.52 | $0.51 | $0.51 | 48,349 |
| 10/15/2026 | $0.52 | $0.53 | $0.49 | $0.52 | 130,885 |
| 10/14/2026 | $0.55 | $0.56 | $0.53 | $0.53 | 116,747 |
| 10/13/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 68,299 |
| 10/12/2026 | $0.57 | $0.58 | $0.56 | $0.56 | 46,947 |
| 10/9/2026 | $0.56 | $0.57 | $0.56 | $0.57 | 32,416 |
| 10/8/2026 | $0.55 | $0.57 | $0.55 | $0.56 | 15,800 |
| 10/7/2026 | $0.57 | $0.57 | $0.55 | $0.56 | 66,527 |
| 10/6/2026 | $0.57 | $0.57 | $0.54 | $0.57 | 193,314 |
| 10/5/2026 | $0.59 | $0.59 | $0.56 | $0.57 | 85,010 |
| 10/2/2026 | $0.56 | $0.60 | $0.56 | $0.57 | 82,900 |
| 10/1/2026 | $0.56 | $0.59 | $0.56 | $0.57 | 89,732 |
| 9/30/2026 | $0.59 | $0.59 | $0.58 | $0.58 | 54,728 |
| 9/29/2026 | $0.59 | $0.61 | $0.56 | $0.58 | 159,600 |
| 9/28/2026 | $0.63 | $0.65 | $0.58 | $0.59 | 176,230 |
| 9/25/2026 | $0.65 | $0.65 | $0.63 | $0.63 | 50,700 |
| 9/24/2026 | $0.64 | $0.65 | $0.63 | $0.63 | 85,237 |
| 9/23/2026 | $0.66 | $0.66 | $0.64 | $0.64 | 91,752 |
| 9/22/2026 | $0.62 | $0.67 | $0.62 | $0.66 | 217,921 |
| 9/21/2026 | $0.62 | $0.64 | $0.62 | $0.63 | 157,103 |
| 9/18/2026 | $0.62 | $0.63 | $0.62 | $0.62 | 109,036 |
| 9/17/2026 | $0.60 | $0.62 | $0.60 | $0.62 | 59,702 |
| 9/16/2026 | $0.59 | $0.65 | $0.59 | $0.60 | 156,830 |
| 9/15/2026 | $0.59 | $0.62 | $0.58 | $0.61 | 113,200 |
| 9/14/2026 | $0.62 | $0.63 | $0.59 | $0.60 | 54,746 |
| 9/11/2026 | $0.60 | $0.63 | $0.60 | $0.62 | 227,016 |
| 9/10/2026 | $0.60 | $0.62 | $0.59 | $0.60 | 102,010 |
| 9/9/2026 | $0.65 | $0.66 | $0.60 | $0.61 | 179,736 |
| 9/8/2026 | $0.60 | $0.67 | $0.60 | $0.64 | 401,700 |
| 9/4/2026 | $0.60 | $0.61 | $0.59 | $0.59 | 176,485 |
| 9/3/2026 | $0.59 | $0.61 | $0.54 | $0.61 | 836,861 |
| 9/2/2026 | $0.69 | $0.70 | $0.53 | $0.57 | 1.63M |
| 9/1/2026 | $0.83 | $0.83 | $0.76 | $0.77 | 204,029 |
| 8/31/2026 | $0.80 | $0.81 | $0.78 | $0.78 | 55,102 |
| 8/28/2026 | $0.82 | $0.82 | $0.81 | $0.82 | 85,527 |
| 8/27/2026 | $0.78 | $0.82 | $0.78 | $0.81 | 52,400 |
| 8/26/2026 | $0.82 | $0.82 | $0.80 | $0.80 | 25,100 |
| 8/25/2026 | $0.79 | $0.81 | $0.79 | $0.81 | 73,117 |
| 8/24/2026 | $0.80 | $0.81 | $0.78 | $0.79 | 123,200 |
| 8/21/2026 | $0.79 | $0.80 | $0.79 | $0.80 | 104,600 |
| 8/20/2026 | $0.80 | $0.81 | $0.79 | $0.79 | 88,800 |
| 8/19/2026 | $0.79 | $0.82 | $0.79 | $0.80 | 55,627 |
| 8/18/2026 | $0.81 | $0.81 | $0.78 | $0.78 | 60,100 |
| 8/17/2026 | $0.80 | $0.81 | $0.79 | $0.80 | 209,800 |
Latest close Refreshed daily after the closeAbout this data
Explore More
XPL Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
