XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.51	0.52	0.50	0.51	0.51	-1.92%	25,167,711
Oct 6, 2025	0.51	0.52	0.50	0.52	0.52	1.96%	38,194,625
Oct 3, 2025	0.50	0.51	0.50	0.51	0.51	2.00%	33,764,003
Oct 2, 2025	0.50	0.51	0.50	0.50	0.50	2.04%	14,915,871
Oct 1, 2025	0.50	0.51	0.49	0.49	0.49	-	31,844,429
Sep 30, 2025	0.50	0.51	0.49	0.49	0.49	-2.00%	28,379,475
Sep 29, 2025	0.50	0.51	0.49	0.50	0.50	-	33,400,116
Sep 26, 2025	0.50	0.51	0.50	0.50	0.50	-	19,740,443
Sep 25, 2025	0.51	0.51	0.49	0.50	0.50	-	40,664,580
Sep 24, 2025	0.49	0.51	0.48	0.50	0.50	2.04%	69,948,588
Sep 23, 2025	0.55	0.56	0.47	0.49	0.49	-10.91%	283,251,379
Sep 22, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	125,111,484
Sep 19, 2025	0.53	0.56	0.53	0.56	0.56	5.66%	137,101,071
Sep 18, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	13,543,010
Sep 17, 2025	0.55	0.55	0.53	0.54	0.54	-	30,360,064
Sep 16, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	31,780,307
Sep 15, 2025	0.55	0.55	0.53	0.53	0.53	-1.85%	29,261,700
Sep 12, 2025	0.55	0.55	0.54	0.54	0.54	-	19,191,422
Sep 11, 2025	0.54	0.56	0.54	0.54	0.54	-	75,315,946
Sep 10, 2025	0.55	0.55	0.54	0.54	0.54	-	24,831,525
Sep 9, 2025	0.54	0.55	0.53	0.54	0.54	1.89%	34,930,540
Sep 8, 2025	0.54	0.55	0.53	0.53	0.53	-	35,060,825
Sep 5, 2025	0.54	0.55	0.52	0.53	0.53	-1.85%	104,156,949
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