XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.53	0.55	0.53	0.54	0.54	-	124,147,100
Sep 3, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	63,915,924
Sep 2, 2025	0.53	0.53	0.52	0.53	0.53	1.92%	30,264,280
Sep 1, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	8,779,308
Aug 29, 2025	0.53	0.54	0.52	0.53	0.53	-	53,979,850
Aug 28, 2025	0.54	0.54	0.53	0.53	0.53	-	31,223,007
Aug 27, 2025	0.55	0.55	0.53	0.53	0.53	-3.64%	120,214,102
Aug 26, 2025	0.55	0.58	0.54	0.55	0.55	-	161,081,140
Aug 25, 2025	0.55	0.56	0.54	0.55	0.55	-	37,057,297
Aug 22, 2025	0.55	0.56	0.54	0.55	0.55	-	43,579,629
Aug 21, 2025	0.55	0.57	0.55	0.55	0.55	-	69,738,738
Aug 20, 2025	0.56	0.56	0.54	0.55	0.55	-	79,539,651
Aug 19, 2025	0.52	0.56	0.51	0.55	0.55	5.77%	97,463,385
Aug 18, 2025	0.54	0.54	0.50	0.52	0.52	-1.89%	104,710,980
Aug 15, 2025	0.53	0.54	0.52	0.53	0.53	1.92%	45,764,422
Aug 14, 2025	0.56	0.56	0.52	0.52	0.52	-10.34%	131,035,188
Aug 13, 2025	0.57	0.58	0.56	0.58	0.58	1.75%	56,811,722
Aug 8, 2025	0.57	0.58	0.56	0.57	0.57	1.79%	47,437,484
Aug 7, 2025	0.56	0.57	0.55	0.56	0.56	-	101,192,270
Aug 6, 2025	0.54	0.57	0.54	0.56	0.56	3.70%	205,705,277
Aug 5, 2025	0.51	0.54	0.51	0.54	0.54	5.88%	46,981,194
Aug 4, 2025	0.52	0.52	0.51	0.51	0.51	-1.92%	11,962,334
Aug 1, 2025	0.54	0.54	0.51	0.52	0.52	-1.89%	57,814,580
Jul 31, 2025	0.54	0.54	0.52	0.53	0.53	-1.85%	37,738,929
Jul 30, 2025	0.54	0.55	0.53	0.54	0.54	-	35,865,641
Jul 29, 2025	0.54	0.54	0.52	0.54	0.54	1.89%	41,548,085
Jul 25, 2025	0.54	0.55	0.53	0.53	0.53	-1.85%	30,486,819
Jul 24, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	48,314,777
Jul 23, 2025	0.54	0.55	0.54	0.55	0.55	3.77%	26,354,208
Jul 22, 2025	0.56	0.57	0.53	0.53	0.53	-5.36%	110,906,454
Jul 21, 2025	0.57	0.58	0.56	0.56	0.56	-1.75%	69,403,866
Jul 18, 2025	0.55	0.58	0.55	0.57	0.57	5.56%	184,151,820
Jul 17, 2025	0.55	0.56	0.54	0.54	0.54	-1.82%	60,700,607
Jul 16, 2025	0.56	0.57	0.54	0.55	0.55	-1.79%	72,615,864
Jul 15, 2025	0.55	0.57	0.54	0.56	0.56	-	111,685,062
Jul 14, 2025	0.54	0.56	0.53	0.56	0.56	3.70%	95,875,345
Jul 11, 2025	0.53	0.55	0.53	0.54	0.54	1.89%	111,926,712
Jul 9, 2025	0.55	0.55	0.52	0.53	0.53	-1.85%	82,231,343
Jul 8, 2025	0.54	0.55	0.52	0.54	0.54	-1.82%	114,616,296
Jul 7, 2025	0.55	0.56	0.53	0.55	0.55	-	129,875,710
Jul 4, 2025	0.54	0.57	0.53	0.55	0.55	3.77%	194,627,712
Jul 3, 2025	0.51	0.54	0.50	0.53	0.53	6.00%	250,511,994
Jul 2, 2025	0.50	0.51	0.49	0.50	0.50	-1.96%	75,533,495
Jul 1, 2025	0.50	0.51	0.48	0.51	0.51	4.08%	188,453,240
Jun 30, 2025	0.47	0.51	0.47	0.49	0.49	4.26%	360,080,103
Jun 27, 2025	0.47	0.49	0.45	0.47	0.47	2.17%	284,918,931
Jun 26, 2025	0.47	0.51	0.45	0.46	0.46	2.22%	835,987,651
Jun 25, 2025	0.45	0.53	0.36	0.45	0.45	-10.00%	2,603,923,308
Jun 24, 2025	0.50	0.51	0.50	0.50	0.50	-16.67%	28,639,010
Jun 23, 2025	0.70	0.70	0.60	0.60	0.60	-15.49%	38,114,217