XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.49	0.50	0.47	0.48	0.48	-5.88%	41,842,700
Feb 27, 2026	0.51	0.53	0.50	0.51	0.51	2.00%	27,085,130
Feb 26, 2026	0.51	0.51	0.49	0.50	0.50	-	14,873,140
Feb 25, 2026	0.50	0.51	0.50	0.50	0.50	-	3,678,291
Feb 24, 2026	0.49	0.51	0.49	0.50	0.50	2.04%	14,318,190
Feb 23, 2026	0.52	0.53	0.48	0.49	0.49	-5.77%	73,200,340
Feb 20, 2026	0.54	0.55	0.52	0.52	0.52	-1.89%	41,297,060
Feb 19, 2026	0.53	0.55	0.53	0.53	0.53	1.92%	110,775,700
Feb 18, 2026	0.52	0.54	0.51	0.52	0.52	-	72,921,090
Feb 17, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	14,327,920
Feb 16, 2026	0.51	0.53	0.51	0.51	0.51	-	18,559,320
Feb 13, 2026	0.52	0.54	0.50	0.51	0.51	-1.92%	37,609,050
Feb 12, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	11,314,050
Feb 11, 2026	0.52	0.52	0.49	0.50	0.50	-1.96%	17,373,520
Feb 10, 2026	0.49	0.51	0.49	0.51	0.51	4.08%	18,036,220
Feb 9, 2026	0.47	0.51	0.47	0.49	0.49	4.26%	46,442,660
Feb 6, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	4,108,028
Feb 5, 2026	0.47	0.48	0.46	0.48	0.48	-	2,029,774
Feb 4, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	7,672,401
Feb 3, 2026	0.46	0.48	0.45	0.47	0.47	2.17%	17,053,580
Feb 2, 2026	0.46	0.47	0.45	0.46	0.46	-	6,761,059
Jan 30, 2026	0.45	0.47	0.45	0.46	0.46	-	19,515,610
Jan 29, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	5,317,710
Jan 28, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	10,469,730
Jan 27, 2026	0.45	0.46	0.45	0.46	0.46	-	9,991,659
Jan 26, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	10,461,090
Jan 23, 2026	0.45	0.46	0.45	0.45	0.45	-	4,015,009
Jan 22, 2026	0.46	0.47	0.45	0.45	0.45	-4.26%	8,944,373
Jan 21, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	10,660,721
Jan 20, 2026	0.44	0.47	0.44	0.46	0.46	4.55%	11,047,610
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