Xstate Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.01	0.01	0.01	0.01	0.01	-	290,406
Oct 26, 2026	0.01	0.01	0.01	0.01	0.01	-	1,120,053
Oct 23, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	9,751,559
Oct 22, 2026	0.01	0.01	0.01	0.01	0.01	-	995,454
Oct 21, 2026	0.01	0.01	0.01	0.01	0.01	-	1,553,218
Oct 20, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	206,395
Oct 19, 2026	0.01	0.01	0.01	0.01	0.01	-	90,000
Oct 16, 2026	0.01	0.01	0.01	0.01	0.01	10.00%	450,018
Oct 15, 2026	0.01	0.01	0.01	0.01	0.01	-	3,085,554
Oct 14, 2026	0.01	0.01	0.01	0.01	0.01	-	504,324
Oct 13, 2026	0.01	0.01	0.01	0.01	0.01	-	230,559
Oct 12, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	2,313,777
Oct 9, 2026	0.01	0.01	0.01	0.01	0.01	-	644,542
Oct 8, 2026	0.01	0.01	0.01	0.01	0.01	-4.35%	4,675,273
Oct 7, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	61,332
Oct 6, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	490,223
Oct 5, 2026	0.01	0.01	0.01	0.01	0.01	-	104,000
Oct 2, 2026	0.01	0.01	0.01	0.01	0.01	13.04%	2,666,376
Oct 1, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	54,479
Sep 30, 2026	0.01	0.01	0.01	0.01	0.01	-	488,623
Sep 29, 2026	0.01	0.01	0.01	0.01	0.01	9.09%	1,428,820
Sep 28, 2026	0.01	0.01	0.01	0.01	0.01	-	1,097,453
Sep 25, 2026	0.01	0.01	0.01	0.01	0.01	-8.33%	3,399
Sep 24, 2026	0.01	0.01	0.01	0.01	0.01	4.35%	996,576
Sep 23, 2026	0.01	0.01	0.01	0.01	0.01	-4.17%	97,477
Sep 22, 2026	0.01	0.01	0.01	0.01	0.01	-	148,022
Sep 21, 2026	0.01	0.01	0.01	0.01	0.01	-7.69%	7,493,930
Sep 18, 2026	0.01	0.01	0.01	0.01	0.01	-7.14%	725,315
Sep 17, 2026	0.01	0.01	0.01	0.01	0.01	-	141,789
Sep 16, 2026	0.01	0.01	0.01	0.01	0.01	16.67%	303,082
Sep 15, 2026	0.01	0.01	0.01	0.01	0.01	-14.29%	811,205
Sep 14, 2026	0.01	0.01	0.01	0.01	0.01	-	1,750,177
Sep 11, 2026	0.01	0.02	0.01	0.01	0.01	-6.67%	1,091,437
Sep 10, 2026	0.02	0.02	0.02	0.02	0.02	-	651,078
Sep 9, 2026	0.02	0.02	0.02	0.02	0.02	-	2,000,592
Sep 8, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	124,743
Sep 7, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	15,772
Sep 4, 2026	0.02	0.02	0.01	0.02	0.02	-6.25%	284,419
Sep 3, 2026	0.02	0.02	0.02	0.02	0.02	-	447,487
Sep 2, 2026	0.02	0.02	0.01	0.02	0.02	6.67%	1,063,940
Sep 1, 2026	0.02	0.02	0.02	0.02	0.02	-6.25%	2,609,496
Aug 31, 2026	0.02	0.02	0.02	0.02	0.02	-5.88%	292,931
Aug 28, 2026	0.02	0.02	0.02	0.02	0.02	-	249,661
Aug 27, 2026	0.02	0.02	0.02	0.02	0.02	-	1,190,495
Aug 26, 2026	0.02	0.02	0.02	0.02	0.02	6.25%	1,531,949
Aug 25, 2026	0.02	0.02	0.02	0.02	0.02	6.67%	970,491
Aug 24, 2026	0.02	0.02	0.02	0.02	0.02	-11.76%	4,362,888
Aug 21, 2026	0.02	0.02	0.02	0.02	0.02	21.43%	3,030,863
Aug 20, 2026	0.01	0.01	0.01	0.01	0.01	-6.67%	778,729
Aug 19, 2026	0.02	0.02	0.01	0.02	0.02	-	172,578