XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	0.44	0.45	0.43	0.44	0.44	-	11,987,440
Jan 16, 2026	0.43	0.45	0.42	0.44	0.44	2.33%	20,187,250
Jan 15, 2026	0.41	0.43	0.41	0.43	0.43	4.88%	5,145,353
Jan 14, 2026	0.42	0.42	0.40	0.41	0.41	-2.38%	15,731,190
Jan 13, 2026	0.43	0.44	0.38	0.42	0.42	-2.33%	72,423,900
Jan 12, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	27,491,340
Jan 9, 2026	0.45	0.45	0.43	0.44	0.44	-	6,015,753
Jan 8, 2026	0.44	0.45	0.43	0.44	0.44	-	9,740,135
Jan 7, 2026	0.44	0.46	0.43	0.44	0.44	-	19,389,770
Jan 6, 2026	0.43	0.45	0.43	0.44	0.44	-	7,177,811
Jan 5, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	8,707,963
Dec 30, 2025	0.44	0.44	0.43	0.43	0.43	-2.27%	14,220,780
Dec 29, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	16,439,130
Dec 26, 2025	0.45	0.46	0.44	0.45	0.45	-	7,144,276
Dec 25, 2025	0.45	0.46	0.44	0.45	0.45	-	6,194,608
Dec 24, 2025	0.45	0.46	0.44	0.45	0.45	-2.17%	10,563,190
Dec 23, 2025	0.44	0.47	0.43	0.46	0.46	4.55%	23,870,570
Dec 22, 2025	0.44	0.44	0.43	0.44	0.44	-	4,593,298
Dec 19, 2025	0.44	0.45	0.43	0.44	0.44	-	9,769,925
Dec 18, 2025	0.44	0.44	0.43	0.44	0.44	-	3,992,390
Dec 17, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	1,692,727
Dec 16, 2025	0.44	0.45	0.43	0.45	0.45	-	4,180,685
Dec 15, 2025	0.44	0.45	0.43	0.45	0.45	-	12,806,410
Dec 12, 2025	0.45	0.45	0.44	0.45	0.45	-	4,608,966
Dec 11, 2025	0.44	0.45	0.43	0.45	0.45	-	6,351,729
Dec 9, 2025	0.44	0.45	0.43	0.45	0.45	4.65%	8,362,840
Dec 8, 2025	0.43	0.44	0.43	0.43	0.43	-	6,479,660
Dec 4, 2025	0.45	0.45	0.43	0.43	0.43	-2.27%	4,769,414
Dec 3, 2025	0.45	0.45	0.43	0.44	0.44	-2.22%	4,424,049
Dec 2, 2025	0.44	0.45	0.44	0.45	0.45	-	3,563,326
Dec 1, 2025	0.44	0.45	0.43	0.45	0.45	2.27%	6,423,330
Nov 28, 2025	0.44	0.45	0.43	0.44	0.44	-	4,011,090
Nov 27, 2025	0.44	0.45	0.43	0.44	0.44	2.33%	10,649,980
Nov 26, 2025	0.43	0.44	0.43	0.43	0.43	-	3,862,544
Nov 25, 2025	0.44	0.45	0.43	0.43	0.43	-	14,163,240
Nov 24, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	8,822,645
Nov 21, 2025	0.44	0.45	0.43	0.44	0.44	-	12,541,580
Nov 20, 2025	0.44	0.45	0.43	0.44	0.44	-	14,896,570
Nov 19, 2025	0.44	0.45	0.43	0.44	0.44	-	7,354,830
Nov 18, 2025	0.44	0.45	0.44	0.44	0.44	-	13,025,790
Nov 17, 2025	0.44	0.45	0.43	0.44	0.44	-	24,563,620
Nov 14, 2025	0.46	0.46	0.43	0.44	0.44	-4.35%	58,196,490
Nov 13, 2025	0.46	0.47	0.45	0.46	0.46	-	36,033,200
Nov 12, 2025	0.48	0.48	0.46	0.46	0.46	-2.13%	32,593,530
Nov 11, 2025	0.48	0.49	0.47	0.47	0.47	-2.08%	5,067,553
Nov 10, 2025	0.48	0.49	0.47	0.48	0.48	-	15,555,320
Nov 7, 2025	0.48	0.49	0.48	0.48	0.48	-2.04%	2,653,790
Nov 6, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	11,242,700
Nov 5, 2025	0.48	0.49	0.47	0.48	0.48	-	8,952,105
Nov 4, 2025	0.48	0.49	0.48	0.48	0.48	-	5,493,609