Xamble Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.01	0.02	0.01	0.02	0.02	-	553,299
May 6, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	99,805
May 5, 2026	0.01	0.02	0.01	0.02	0.02	30.77%	926,348
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	46,071
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	147,132
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	10,055
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	445,450
Apr 13, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	16,622
Apr 10, 2026	0.02	0.02	0.01	0.02	0.02	-	377,696
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	30.43%	3,116,433
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	5,000
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	5,000
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	287,607
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-	210,000
Mar 20, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	199,200
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	8.33%	310,000
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-	73,224
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	333,333
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	-	75,000
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	-	300,000
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	-	174,560
Feb 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	129,044
Feb 13, 2026	0.01	0.01	0.01	0.01	0.01	7.69%	200,000
Feb 12, 2026	0.01	0.01	0.01	0.01	0.01	-	176,470
Feb 11, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	494,729
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