XRF Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.07	2.15	2.07	2.10	2.10	1.94%	104,916
Nov 9, 2026	2.07	2.09	2.05	2.06	2.06	-0.96%	115,483
Nov 6, 2026	2.11	2.11	2.06	2.08	2.08	-1.42%	209,534
Nov 5, 2026	2.08	2.12	2.08	2.11	2.11	1.93%	203,843
Nov 4, 2026	2.09	2.09	2.05	2.07	2.07	-0.48%	176,598
Nov 3, 2026	2.07	2.08	2.05	2.08	2.08	0.48%	122,995
Nov 2, 2026	2.12	2.13	2.04	2.07	2.07	-2.36%	311,912
Oct 30, 2026	2.15	2.16	2.11	2.12	2.12	-	212,214
Oct 29, 2026	2.10	2.15	2.05	2.12	2.12	1.44%	544,340
Oct 28, 2026	1.94	2.10	1.94	2.09	2.09	9.14%	718,259
Oct 27, 2026	1.91	1.92	1.89	1.92	1.92	0.26%	58,261
Oct 26, 2026	1.86	1.91	1.85	1.91	1.91	2.69%	129,002
Oct 23, 2026	1.90	1.90	1.83	1.86	1.86	-2.11%	86,709
Oct 22, 2026	1.84	1.90	1.84	1.90	1.90	2.98%	232,368
Oct 21, 2026	1.90	1.90	1.84	1.85	1.85	-2.12%	201,942
Oct 20, 2026	1.88	1.95	1.87	1.89	1.89	0.53%	386,187
Oct 19, 2026	1.87	1.89	1.83	1.88	1.88	0.27%	256,423
Oct 16, 2026	1.86	1.91	1.84	1.87	1.87	-	265,126
Oct 15, 2026	1.87	1.89	1.83	1.87	1.87	-2.35%	442,989
Oct 14, 2026	1.89	2.00	1.89	1.92	1.92	2.96%	621,668
Oct 13, 2026	1.74	1.93	1.74	1.86	1.86	12.39%	1,696,289
Oct 12, 2026	1.72	1.72	1.64	1.66	1.66	-3.78%	277,718
Oct 9, 2026	1.72	1.74	1.71	1.72	1.72	0.29%	77,104
Oct 8, 2026	1.72	1.76	1.70	1.72	1.72	-0.29%	118,909
Oct 7, 2026	1.77	1.78	1.72	1.72	1.72	-2.82%	142,382
Oct 6, 2026	1.78	1.79	1.77	1.77	1.77	0.85%	52,716
Oct 5, 2026	1.80	1.80	1.75	1.76	1.76	-2.50%	36,653
Oct 2, 2026	1.80	1.80	1.75	1.80	1.80	1.12%	65,234
Oct 1, 2026	1.76	1.82	1.76	1.78	1.78	-1.66%	80,899
Sep 30, 2026	1.73	1.82	1.73	1.81	1.81	2.84%	100,176
Sep 29, 2026	1.75	1.79	1.73	1.76	1.76	-2.22%	88,370
Sep 28, 2026	1.77	1.80	1.74	1.80	1.80	2.86%	66,002
Sep 25, 2026	1.74	1.77	1.74	1.75	1.75	-2.51%	184,615
Sep 24, 2026	1.74	1.80	1.73	1.80	1.80	-	215,682
Sep 23, 2026	1.68	1.81	1.68	1.80	1.80	8.13%	140,104
Sep 22, 2026	1.83	1.83	1.66	1.66	1.66	-7.52%	198,463
Sep 21, 2026	1.81	1.84	1.80	1.80	1.80	-1.91%	19,878
Sep 18, 2026	1.82	1.83	1.81	1.83	1.83	0.55%	26,918
Sep 17, 2026	1.82	1.82	1.80	1.82	1.82	-	32,188
Sep 16, 2026	1.83	1.85	1.78	1.82	1.82	0.55%	215,989
Sep 15, 2026	1.79	1.85	1.79	1.81	1.81	1.12%	71,698
Sep 14, 2026	1.80	1.81	1.78	1.79	1.79	-0.28%	172,787
Sep 11, 2026	1.80	1.80	1.77	1.80	1.80	-1.37%	56,378
Sep 10, 2026	1.87	1.87	1.76	1.82	1.82	1.96%	143,238
Sep 9, 2026	1.84	1.84	1.83	1.83	1.79	-0.54%	27,336
Sep 8, 2026	1.85	1.86	1.82	1.84	1.79	0.82%	78,377
Sep 7, 2026	1.88	1.88	1.83	1.83	1.78	-2.67%	123,413
Sep 4, 2026	1.89	1.89	1.86	1.88	1.83	-0.53%	170,516
Sep 3, 2026	1.80	1.89	1.80	1.89	1.84	3.29%	129,694
Sep 2, 2026	1.87	1.87	1.80	1.83	1.78	-2.14%	144,080