Xstate Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.02	0.02	0.02	0.02	0.02	-3.13%	68,805
Jun 17, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	1,108,917
Jun 16, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	271,403
Jun 15, 2026	0.02	0.02	0.02	0.02	0.02	-	2,895,781
Jun 12, 2026	0.02	0.02	0.02	0.02	0.02	-	1,675,092
Jun 11, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	555,005
Jun 10, 2026	0.02	0.02	0.02	0.02	0.02	-	1,125,425
Jun 9, 2026	0.02	0.02	0.02	0.02	0.02	-	4,419,603
Jun 5, 2026	0.02	0.02	0.02	0.02	0.02	-	2,602,686
Jun 4, 2026	0.02	0.02	0.02	0.02	0.02	-2.86%	1,130,515
Jun 3, 2026	0.02	0.02	0.02	0.02	0.02	2.94%	481,087
Jun 2, 2026	0.02	0.02	0.02	0.02	0.02	-5.56%	1,526,069
Jun 1, 2026	0.02	0.02	0.02	0.02	0.02	-	1,926,607
May 29, 2026	0.02	0.02	0.02	0.02	0.02	5.88%	1,259,766
May 28, 2026	0.02	0.02	0.02	0.02	0.02	-10.53%	3,523,685
May 27, 2026	0.02	0.02	0.02	0.02	0.02	11.76%	2,771,847
May 26, 2026	0.02	0.02	0.02	0.02	0.02	-32.00%	12,943,650
May 25, 2026	0.03	0.03	0.02	0.03	0.03	-13.79%	6,934,186
May 22, 2026	0.03	0.03	0.03	0.03	0.03	-	1,329,709
May 21, 2026	0.03	0.03	0.03	0.03	0.03	-	1,252,575
May 20, 2026	0.03	0.03	0.03	0.03	0.03	-	838,485
May 19, 2026	0.03	0.03	0.03	0.03	0.03	-	1,213,861
May 18, 2026	0.03	0.03	0.03	0.03	0.03	-12.12%	9,071,668
May 15, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	1,243,705
May 14, 2026	0.03	0.03	0.03	0.03	0.03	-	6,621,581
May 13, 2026	0.03	0.03	0.03	0.03	0.03	-8.57%	1,675,728
May 12, 2026	0.03	0.04	0.03	0.04	0.04	2.94%	5,601,637
May 11, 2026	0.03	0.03	0.03	0.03	0.03	13.33%	6,327,092
May 8, 2026	0.03	0.03	0.03	0.03	0.03	-	2,610,869
May 7, 2026	0.03	0.03	0.03	0.03	0.03	3.45%	2,491,189
May 6, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	1,356,665
May 5, 2026	0.03	0.03	0.03	0.03	0.03	-12.50%	3,004,013
May 4, 2026	0.03	0.04	0.03	0.03	0.03	10.34%	6,702,807
May 1, 2026	0.03	0.03	0.03	0.03	0.03	3.57%	1,659,197
Apr 30, 2026	0.03	0.03	0.03	0.03	0.03	-9.68%	4,065,993
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	-4.62%	830,693
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	4.84%	3,725,029
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	3,696,674
Apr 24, 2026	0.03	0.03	0.03	0.03	0.03	-	1,543,255
Apr 23, 2026	0.03	0.03	0.03	0.03	0.03	-3.03%	1,942,214
Apr 22, 2026	0.03	0.04	0.03	0.03	0.03	-	2,424,099
Apr 21, 2026	0.04	0.04	0.03	0.03	0.03	-5.71%	4,722,008
Apr 20, 2026	0.04	0.04	0.03	0.04	0.04	-7.89%	6,576,152
Apr 16, 2026	0.04	0.04	0.04	0.04	0.04	5.56%	7,327,200
Apr 15, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	8,064,838
Apr 14, 2026	0.04	0.04	0.03	0.04	0.04	14.71%	12,238,350
Apr 13, 2026	0.03	0.04	0.03	0.03	0.03	17.24%	18,508,230
Apr 10, 2026	0.03	0.03	0.03	0.03	0.03	-	4,987,536
Apr 9, 2026	0.03	0.03	0.03	0.03	0.03	16.00%	7,071,177
Apr 8, 2026	0.02	0.03	0.02	0.03	0.03	-	400,087