XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	0.44	0.46	0.44	0.45	0.45	-	6,049,686
May 7, 2026	0.45	0.46	0.44	0.45	0.45	-	16,910,860
May 6, 2026	0.45	0.46	0.44	0.45	0.45	-	13,244,230
May 5, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	18,127,390
Apr 30, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	11,350,110
Apr 29, 2026	0.45	0.46	0.45	0.45	0.45	-	6,758,201
Apr 28, 2026	0.45	0.46	0.44	0.45	0.45	-	7,222,594
Apr 27, 2026	0.45	0.46	0.45	0.45	0.45	-2.17%	6,241,138
Apr 24, 2026	0.45	0.46	0.45	0.46	0.46	2.22%	3,096,188
Apr 23, 2026	0.46	0.46	0.44	0.45	0.45	-2.17%	12,058,660
Apr 22, 2026	0.45	0.46	0.45	0.46	0.46	-	2,272,259
Apr 21, 2026	0.44	0.46	0.44	0.46	0.46	4.55%	11,584,730
Apr 20, 2026	0.46	0.46	0.43	0.44	0.44	-4.35%	25,429,550
Apr 17, 2026	0.46	0.46	0.45	0.46	0.46	-	3,863,909
Apr 16, 2026	0.46	0.47	0.45	0.46	0.46	-	15,786,600
Apr 10, 2026	0.46	0.47	0.45	0.46	0.46	-	16,097,400
Apr 9, 2026	0.47	0.48	0.45	0.46	0.46	-4.17%	43,539,460
Apr 8, 2026	0.47	0.49	0.46	0.48	0.48	2.13%	48,624,370
Apr 7, 2026	0.48	0.49	0.46	0.47	0.47	-2.08%	8,755,160
Apr 3, 2026	0.48	0.48	0.46	0.48	0.48	-	22,376,350
Apr 2, 2026	0.48	0.49	0.47	0.48	0.48	-	7,724,901