Xenon (XENE) Historical Prices

511 Followers

Time Period

Events

XENE historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	41.46	42.17	40.88	42.10	42.10	+1.72%	1,253,476	0.77
Nov 10, 2026	40.49	41.48	40.09	41.39	41.39	+5.67%	2,088,683	1.31
Nov 09, 2026	39.73	40.52	38.59	40.45	40.45	+3.27%	1,606,860	1.02
Nov 06, 2026	37.80	39.21	37.15	39.17	39.17	+3.95%	867,636	0.55
Nov 05, 2026	39.34	39.34	37.57	37.68	37.68	-3.85%	1,036,780	0.66
Nov 04, 2026	39.41	39.58	38.47	39.19	39.19	+2.51%	1,649,054	1.06
Nov 03, 2026	38.04	39.00	37.78	38.23	38.23	+1.62%	1,246,674	0.81
Nov 02, 2026	37.40	38.35	37.03	37.62	37.62	+0.56%	2,365,586	1.56
Oct 30, 2026	37.54	38.12	36.84	37.41	37.41	-0.35%	1,118,976	0.74
Oct 29, 2026	37.27	37.69	36.49	37.54	37.54	+3.30%	1,543,743	1.04
Oct 28, 2026	35.71	36.62	35.37	36.34	36.34	+0.92%	2,124,937	1.45
Oct 27, 2026	35.61	36.21	35.34	36.01	36.01	+0.67%	1,089,962	0.75
Oct 26, 2026	35.34	35.82	35.09	35.77	35.77	+1.22%	720,586	0.49
Oct 23, 2026	36.62	36.62	35.23	35.34	35.34	-3.18%	636,570	0.44
Oct 22, 2026	35.92	36.90	35.70	36.50	36.50	+1.53%	1,372,911	0.95
Oct 21, 2026	36.55	37.00	35.89	35.95	35.95	-0.88%	1,081,001	0.75
Oct 20, 2026	35.14	36.65	35.10	36.27	36.27	+3.39%	990,760	0.69
Oct 19, 2026	33.89	35.14	33.72	35.08	35.08	+4.75%	1,211,909	0.86
Oct 16, 2026	34.34	34.38	33.38	33.49	33.49	-2.45%	1,077,034	0.76
Oct 15, 2026	34.11	34.99	33.99	34.33	34.33	+1.27%	1,618,739	1.16
Oct 14, 2026	34.12	34.84	33.52	33.90	33.90	-1.51%	1,787,875	1.28
Oct 13, 2026	35.65	35.90	34.38	34.42	34.42	-3.88%	1,110,973	0.79
Oct 12, 2026	36.45	36.54	35.57	35.81	35.81	-1.73%	764,609	0.55
Oct 09, 2026	36.05	36.70	35.98	36.44	36.44	+0.77%	1,243,763	0.89
Oct 08, 2026	36.13	36.41	35.06	36.16	36.16	-0.69%	2,269,771	1.64
Oct 07, 2026	36.19	36.56	35.78	36.41	36.41	-0.44%	1,967,330	1.43
Oct 06, 2026	37.78	37.79	35.75	36.57	36.57	-2.66%	2,788,082	2.03
Oct 05, 2026	38.02	38.23	37.00	37.57	37.57	-1.18%	1,694,901	1.19
Oct 02, 2026	39.10	39.10	37.26	38.02	38.02	-2.34%	1,939,067	1.37
Oct 01, 2026	38.31	39.92	38.08	38.93	38.93	+4.68%	3,660,080	2.65
Sep 30, 2026	37.38	37.53	36.71	37.19	37.19	-0.16%	2,466,583	1.83
Sep 29, 2026	36.30	37.43	36.20	37.25	37.25	+1.44%	2,752,540	2.08
Sep 28, 2026	36.85	36.85	36.10	36.72	36.72	-0.60%	2,515,776	1.93
Sep 25, 2026	38.10	38.26	36.48	36.94	36.94	-2.94%	2,433,821	1.89
Sep 24, 2026	36.50	38.34	36.07	38.06	38.06	+4.10%	3,113,951	2.47
Sep 23, 2026	39.51	39.51	36.07	36.56	36.56	-6.47%	3,173,718	2.35
Sep 22, 2026	39.76	39.76	37.97	39.09	39.09	+0.26%	2,348,205	1.76
Sep 21, 2026	40.00	40.26	38.60	38.99	38.99	-1.91%	4,049,541	3.14
Sep 18, 2026	44.02	44.85	39.08	39.75	39.75	-30.69%	17,948,750	17.42
Sep 17, 2026	57.60	58.15	56.87	57.35	57.35	+1.04%	1,725,735	1.67
Sep 16, 2026	56.67	57.88	56.40	56.76	56.76	+0.85%	723,673	0.69
Sep 15, 2026	58.13	58.13	56.17	56.28	56.28	-3.28%	587,018	0.55
Sep 14, 2026	59.36	59.60	58.00	58.19	58.19	-0.78%	408,954	0.38
Sep 11, 2026	60.00	60.00	58.53	58.65	58.65	-0.26%	466,754	0.43
Sep 10, 2026	58.74	59.40	58.00	58.80	58.80	-0.31%	798,783	0.74
Sep 09, 2026	59.04	59.81	58.53	58.98	58.98	-0.96%	489,447	0.45
Sep 08, 2026	58.95	60.36	58.27	59.55	59.55	-0.33%	608,507	0.55
Sep 07, 2026	60.02	60.57	59.43	59.75	59.75	0.00%	0	0.00
Sep 04, 2026	60.02	60.57	59.43	59.75	59.75	-1.08%	459,231	0.40
Sep 03, 2026	60.19	60.69	59.61	60.40	60.40	+0.40%	471,674	0.41

Xenon historical prices

Xenon (XENE) Historical Prices

Become an Expert with TipRanks Premium