Xamble Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.01	0.01	0.01	0.01	0.01	-	343,333
Feb 9, 2026	0.01	0.02	0.01	0.01	0.01	7.69%	1,958,738
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	60,000
Feb 4, 2026	0.01	0.01	0.01	0.01	0.01	-	9,782
Feb 3, 2026	0.01	0.01	0.01	0.01	0.01	-	109,000
Feb 2, 2026	0.02	0.02	0.01	0.01	0.01	-6.67%	124,768
Jan 29, 2026	0.01	0.02	0.01	0.02	0.02	-	421,598
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-	60,000
Jan 23, 2026	0.01	0.02	0.01	0.02	0.02	15.38%	1,385,133
Jan 22, 2026	0.01	0.01	0.01	0.01	0.01	-	170,308
Jan 16, 2026	0.01	0.01	0.01	0.01	0.01	-	372,506
Jan 13, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	1,190
Jan 8, 2026	0.01	0.01	0.01	0.01	0.01	-	701
Jan 5, 2026	0.01	0.01	0.01	0.01	0.01	-12.50%	20,221
Dec 30, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	80,000
Dec 29, 2025	0.02	0.02	0.02	0.02	0.02	7.14%	105,142
Dec 24, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	20,000
Dec 19, 2025	0.01	0.01	0.01	0.01	0.01	-	12
Dec 12, 2025	0.01	0.01	0.01	0.01	0.01	-	114,989
Dec 8, 2025	0.01	0.01	0.01	0.01	0.01	-	15,702
Dec 1, 2025	0.01	0.01	0.01	0.01	0.01	-	15,884
Nov 27, 2025	0.01	0.01	0.01	0.01	0.01	-	50,000
Nov 26, 2025	0.01	0.01	0.01	0.01	0.01	-	30,494
Nov 25, 2025	0.01	0.01	0.01	0.01	0.01	-	95,472
Nov 21, 2025	0.01	0.01	0.01	0.01	0.01	-	34,375
Nov 20, 2025	0.01	0.01	0.01	0.01	0.01	-18.75%	1,065,549
Nov 14, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	8,482
Nov 11, 2025	0.02	0.02	0.02	0.02	0.02	7.14%	13,133
Nov 3, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	268,715
Oct 31, 2025	0.01	0.01	0.01	0.01	0.01	-7.14%	88,279
Oct 30, 2025	0.01	0.01	0.01	0.01	0.01	7.69%	30,000
Oct 29, 2025	0.01	0.01	0.01	0.01	0.01	-	199,925
Oct 27, 2025	0.01	0.01	0.01	0.01	0.01	-	105,000
Oct 21, 2025	0.01	0.01	0.01	0.01	0.01	-	615,974
Oct 20, 2025	0.01	0.01	0.01	0.01	0.01	-7.14%	2,792,221
Oct 17, 2025	0.02	0.02	0.01	0.01	0.01	-12.50%	951,295
Oct 14, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	41,516
Oct 13, 2025	0.02	0.02	0.02	0.02	0.02	-	97,061
Oct 10, 2025	0.02	0.02	0.02	0.02	0.02	-6.25%	198,588
Oct 8, 2025	0.02	0.02	0.02	0.02	0.02	-	119,095
Oct 7, 2025	0.02	0.02	0.02	0.02	0.02	14.29%	60,501
Oct 3, 2025	0.02	0.02	0.01	0.01	0.01	-	37,337
Oct 2, 2025	0.01	0.01	0.01	0.01	0.01	-	437,397
Oct 1, 2025	0.02	0.02	0.01	0.01	0.01	-6.67%	186,606
Sep 30, 2025	0.02	0.02	0.02	0.02	0.02	-	605,000
Sep 29, 2025	0.02	0.02	0.02	0.02	0.02	-6.25%	207,895
Sep 26, 2025	0.02	0.02	0.02	0.02	0.02	6.67%	1,949,421
Sep 25, 2025	0.02	0.02	0.02	0.02	0.02	-	491,730
Sep 24, 2025	0.02	0.02	0.02	0.02	0.02	-6.25%	300,583
Sep 23, 2025	0.02	0.02	0.02	0.02	0.02	-20.00%	3,140,234