XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.51	0.51	0.49	0.50	-	-1.96%	23,144,073
Jul 20, 2026	0.47	0.51	0.47	0.51	0.51	6.25%	68,909,788
Jul 17, 2026	0.46	0.49	0.45	0.48	0.48	6.67%	65,104,722
Jul 16, 2026	0.45	0.46	0.45	0.45	0.45	-	7,236,003
Jul 15, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	29,341,353
Jul 14, 2026	0.45	0.46	0.44	0.46	0.46	2.22%	9,641,884
Jul 13, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	26,332,620
Jul 10, 2026	0.44	0.45	0.44	0.44	0.44	-	10,453,735
Jul 9, 2026	0.43	0.45	0.43	0.44	0.44	2.33%	17,920,120
Jul 8, 2026	0.45	0.46	0.42	0.43	0.43	-4.44%	47,178,816
Jul 7, 2026	0.46	0.46	0.45	0.45	0.45	-	16,585,134
Jul 6, 2026	0.45	0.46	0.45	0.45	0.45	-	13,840,900
Jul 3, 2026	0.44	0.46	0.44	0.45	0.45	-	41,857,250
Jul 2, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	4,540,814
Jul 1, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	3,593,790
Jun 30, 2026	0.45	0.46	0.44	0.45	0.45	-	5,158,205
Jun 29, 2026	0.45	0.46	0.44	0.45	0.45	-	19,521,950
Jun 26, 2026	0.45	0.45	0.44	0.45	0.45	2.27%	4,593,623
Jun 25, 2026	0.45	0.46	0.44	0.44	0.44	-	12,056,398
Jun 24, 2026	0.44	0.45	0.44	0.44	0.44	-	11,321,694
Jun 23, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	12,076,520
Jun 22, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	2,415,609
Jun 19, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	8,757,811
Jun 18, 2026	0.45	0.46	0.45	0.45	0.45	-	2,588,846
Jun 17, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	5,117,486
Jun 16, 2026	0.46	0.46	0.45	0.46	0.46	-	2,936,948
Jun 15, 2026	0.46	0.47	0.45	0.46	0.46	2.22%	5,712,743
Jun 12, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	6,887,654
Jun 11, 2026	0.46	0.47	0.46	0.46	0.46	-	2,517,436
Jun 10, 2026	0.46	0.47	0.46	0.46	0.46	-	10,439,820
Jun 9, 2026	0.46	0.47	0.46	0.46	0.46	-	12,672,011
Jun 8, 2026	0.47	0.47	0.46	0.46	0.46	-4.17%	5,644,912
Jun 5, 2026	0.47	0.49	0.47	0.48	0.48	2.13%	31,813,100
Jun 4, 2026	0.47	0.49	0.46	0.47	0.47	-	43,684,900
Jun 2, 2026	0.47	0.48	0.46	0.47	0.47	-	14,326,630
May 29, 2026	0.47	0.48	0.46	0.47	0.47	-	28,294,850
May 28, 2026	0.47	0.47	0.46	0.47	0.47	2.17%	8,930,630
May 27, 2026	0.46	0.47	0.45	0.46	0.46	-	9,280,424
May 26, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	36,165,530
May 25, 2026	0.44	0.48	0.44	0.48	0.48	9.09%	56,080,710
May 22, 2026	0.45	0.45	0.44	0.44	0.44	-	1,788,311
May 21, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	10,937,054
May 20, 2026	0.44	0.46	0.44	0.45	0.45	-	10,555,405
May 19, 2026	0.44	0.45	0.44	0.45	0.45	-	2,343,603
May 18, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	6,549,680
May 15, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	6,274,631
May 14, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	7,948,201
May 13, 2026	0.44	0.45	0.43	0.44	0.44	-	27,286,820
May 12, 2026	0.45	0.45	0.43	0.44	0.44	-2.22%	36,551,970
May 11, 2026	0.45	0.45	0.44	0.45	0.45	-	8,473,749