Register for real-time alerts, custom portfolio, and market movers
XMET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 8.85 | 0.33 | 3.87% | 8.76 | 8.85 | 8.76 | 85,138 |
| May 17 2024 | 8.52 | -0.02 | -0.23% | 8.54 | 8.55 | 8.51 | 19,963 |
| May 16 2024 | 8.54 | -0.09 | -1.04% | 8.55 | 8.55 | 8.52 | 19,617 |
| May 15 2024 | 8.63 | 0.19 | 2.25% | 8.52 | 8.70 | 8.52 | 12,458 |
| May 14 2024 | 8.44 | 0.00 | 0.00% | 8.49 | 8.49 | 8.44 | 4,107 |
| May 13 2024 | 8.44 | -0.05 | -0.59% | 8.47 | 8.47 | 8.41 | 6,262 |
| May 10 2024 | 8.49 | 0.13 | 1.56% | 8.46 | 8.51 | 8.46 | 9,535 |
| May 09 2024 | 8.36 | -0.07 | -0.83% | 8.46 | 8.46 | 8.32 | 5,075 |
| May 08 2024 | 8.43 | 0.07 | 0.84% | 8.40 | 8.43 | 8.40 | 5,345 |
| May 07 2024 | 8.36 | 0.11 | 1.33% | 8.40 | 8.40 | 8.34 | 1,904 |
| May 06 2024 | 8.25 | 0.08 | 0.98% | 8.25 | 8.34 | 8.25 | 8,676 |
| May 03 2024 | 8.17 | -0.04 | -0.49% | 8.21 | 8.21 | 8.12 | 12,166 |
| May 02 2024 | 8.21 | -0.01 | -0.12% | 8.22 | 8.23 | 8.21 | 516 |
| May 01 2024 | 8.22 | -0.19 | -2.26% | 8.24 | 8.24 | 8.21 | 618 |
| Apr 30 2024 | 8.41 | 0.16 | 1.94% | 8.33 | 8.41 | 8.33 | 38,830 |
| Apr 29 2024 | 8.25 | 0.20 | 2.48% | 8.20 | 8.25 | 8.19 | 29,843 |
| Apr 26 2024 | 8.05 | 0.15 | 1.90% | 7.90 | 8.07 | 7.90 | 2,620 |
| Apr 24 2024 | 7.90 | -0.08 | -1.00% | 7.96 | 7.96 | 7.90 | 14,752 |
| Apr 23 2024 | 7.98 | -0.17 | -2.09% | 8.10 | 8.10 | 7.98 | 59,501 |
| Apr 22 2024 | 8.15 | 0.09 | 1.12% | 8.18 | 8.18 | 8.14 | 25,439 |
| Apr 19 2024 | 8.06 | -0.04 | -0.49% | 8.10 | 8.16 | 8.06 | 10,740 |
| Apr 18 2024 | 8.10 | 0.09 | 1.12% | 8.07 | 8.10 | 8.07 | 3,359 |
| Apr 17 2024 | 8.01 | 0.00 | 0.00% | 8.01 | 8.01 | 8.00 | 858 |
| Apr 16 2024 | 8.01 | -0.12 | -1.48% | 8.07 | 8.07 | 7.99 | 5,723 |
| Apr 15 2024 | 8.13 | -0.03 | -0.37% | 8.18 | 8.19 | 8.12 | 24,910 |
| Apr 12 2024 | 8.16 | -0.06 | -0.73% | 8.20 | 8.20 | 8.16 | 6,612 |
| Apr 11 2024 | 8.22 | 0.02 | 0.24% | 8.24 | 8.25 | 8.20 | 22,404 |
| Apr 10 2024 | 8.20 | 0.20 | 2.50% | 8.11 | 8.21 | 8.11 | 107,797 |
| Apr 09 2024 | 8.00 | 0.26 | 3.36% | 7.81 | 8.00 | 7.81 | 41,136 |
| Apr 08 2024 | 7.74 | 0.00 | 0.00% | 7.74 | 7.74 | 7.74 | 0 |
| Apr 05 2024 | 7.74 | -0.09 | -1.15% | 7.83 | 7.83 | 7.74 | 5,397 |
| Apr 04 2024 | 7.83 | 0.18 | 2.35% | 7.75 | 7.84 | 7.75 | 5,868 |
| Apr 03 2024 | 7.65 | 0.04 | 0.53% | 7.69 | 7.69 | 7.63 | 16,578 |
| Apr 02 2024 | 7.61 | 0.23 | 3.12% | 7.64 | 7.64 | 7.54 | 14,993 |
| Mar 28 2024 | 7.38 | 0.18 | 2.50% | 7.33 | 7.38 | 7.33 | 5,425 |
| Mar 27 2024 | 7.20 | -0.05 | -0.69% | 7.20 | 7.20 | 7.20 | 1,053 |
| Mar 26 2024 | 7.25 | -0.11 | -1.49% | 7.27 | 7.27 | 7.23 | 16,284 |
| Mar 25 2024 | 7.36 | -0.03 | -0.41% | 7.37 | 7.38 | 7.34 | 6,213 |
| Mar 22 2024 | 7.39 | -0.08 | -1.07% | 7.43 | 7.43 | 7.39 | 2,111 |
| Mar 21 2024 | 7.47 | 0.23 | 3.18% | 7.44 | 7.47 | 7.42 | 22,077 |
| Mar 20 2024 | 7.24 | -0.14 | -1.90% | 7.25 | 7.28 | 7.24 | 1,496 |
| Mar 19 2024 | 7.38 | -0.02 | -0.27% | 7.40 | 7.40 | 7.31 | 4,149 |
| Mar 18 2024 | 7.40 | 0.15 | 2.07% | 7.35 | 7.41 | 7.34 | 1,886 |
| Mar 15 2024 | 7.25 | -0.05 | -0.68% | 7.32 | 7.32 | 7.23 | 15,029 |
| Mar 14 2024 | 7.30 | 0.19 | 2.67% | 7.14 | 7.30 | 7.05 | 19,564 |
| Mar 13 2024 | 7.11 | 0.01 | 0.14% | 7.12 | 7.12 | 7.10 | 22,720 |
| Mar 12 2024 | 7.10 | 0.13 | 1.87% | 7.12 | 7.12 | 7.07 | 657 |
| Mar 11 2024 | 6.97 | -0.04 | -0.57% | 7.02 | 7.02 | 6.95 | 12,611 |
| Mar 08 2024 | 7.01 | 0.11 | 1.59% | 6.96 | 7.01 | 6.96 | 7,331 |
| Mar 07 2024 | 6.90 | 0.07 | 1.02% | 6.91 | 6.91 | 6.90 | 10,730 |
| Mar 06 2024 | 6.83 | -0.14 | -2.01% | 6.77 | 6.85 | 6.77 | 936 |
| Mar 05 2024 | 6.97 | -0.02 | -0.29% | 7.00 | 7.00 | 6.94 | 8,651 |
| Mar 04 2024 | 6.99 | 0.10 | 1.45% | 6.97 | 7.00 | 6.96 | 8,254 |
| Mar 01 2024 | 6.89 | 0.15 | 2.23% | 6.70 | 6.92 | 6.70 | 4,972 |
| Feb 29 2024 | 6.74 | -0.08 | -1.17% | 6.80 | 6.80 | 6.72 | 13,667 |
| Feb 28 2024 | 6.82 | 0.16 | 2.40% | 6.66 | 6.82 | 6.66 | 15,963 |
| Feb 27 2024 | 6.66 | -0.04 | -0.60% | 6.66 | 6.66 | 6.65 | 3,213 |
| Feb 26 2024 | 6.70 | 0.02 | 0.30% | 6.68 | 6.73 | 6.68 | 1,576 |
| Feb 23 2024 | 6.68 | -0.01 | -0.15% | 6.69 | 6.69 | 6.65 | 3,476 |
| Feb 22 2024 | 6.69 | -0.02 | -0.30% | 6.73 | 6.73 | 6.69 | 13,312 |
| Feb 21 2024 | 6.71 | -0.08 | -1.18% | 6.75 | 6.75 | 6.68 | 1,381 |
