XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 20, 2025	0.70	0.72	0.70	0.71	0.71	1.43%	5,592,230
Jun 19, 2025	0.73	0.74	0.70	0.70	0.70	-6.67%	10,150,485
Jun 18, 2025	0.77	0.77	0.75	0.75	0.75	-1.32%	7,228,862
Jun 17, 2025	0.76	0.77	0.76	0.76	0.76	-	3,693,555
Jun 16, 2025	0.78	0.78	0.75	0.76	0.76	-1.30%	6,868,994
Jun 13, 2025	0.78	0.79	0.77	0.77	0.77	-2.53%	4,324,611
Jun 12, 2025	0.78	0.79	0.77	0.79	0.79	-	7,492,869
Jun 11, 2025	0.79	0.79	0.77	0.79	0.79	-	10,396,509
Jun 10, 2025	0.79	0.80	0.78	0.79	0.79	-	8,623,577
Jun 9, 2025	0.79	0.79	0.78	0.79	0.79	1.28%	5,645,884
Jun 6, 2025	0.80	0.80	0.78	0.78	0.78	-1.27%	4,371,632
Jun 5, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	1,614,700
Jun 4, 2025	0.80	0.80	0.78	0.80	0.80	-	9,445,914
May 30, 2025	0.80	0.80	0.79	0.80	0.80	1.27%	5,227,636
May 29, 2025	0.79	0.80	0.79	0.79	0.79	-1.25%	4,683,027
May 28, 2025	0.80	0.80	0.79	0.80	0.80	-	8,788,616
May 27, 2025	0.79	0.80	0.77	0.80	0.80	1.27%	12,523,507
May 26, 2025	0.80	0.80	0.78	0.79	0.79	-1.25%	7,397,664
May 23, 2025	0.80	0.81	0.79	0.80	0.80	-	6,168,811
May 22, 2025	0.79	0.83	0.79	0.80	0.80	1.27%	39,796,743