XSpring Capital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	16,097,401
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
Apr 1, 2026	0.48	0.49	0.47	0.48	0.48	2.13%	35,208,710
Mar 31, 2026	0.47	0.49	0.46	0.47	0.47	-	17,645,280
Mar 30, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	7,401,702
Mar 27, 2026	0.46	0.47	0.46	0.46	0.46	-	3,384,440
Mar 26, 2026	0.48	0.48	0.46	0.46	0.46	-6.12%	10,605,110
Mar 25, 2026	0.45	0.50	0.45	0.49	0.49	8.89%	24,590,350
Mar 24, 2026	0.45	0.46	0.44	0.45	0.45	-	9,668,562
Mar 23, 2026	0.47	0.47	0.45	0.45	0.45	-6.25%	12,849,750
Mar 20, 2026	0.46	0.48	0.46	0.48	0.48	4.35%	8,164,474
Mar 19, 2026	0.47	0.47	0.45	0.46	0.46	-	12,369,700
Mar 18, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	8,454,665
Mar 17, 2026	0.47	0.48	0.46	0.47	0.47	-	9,073,399
Mar 16, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	5,412,374
Mar 13, 2026	0.49	0.49	0.47	0.48	0.47	-2.04%	9,157,065
Mar 12, 2026	0.47	0.49	0.46	0.49	0.48	4.26%	9,531,844
Mar 11, 2026	0.47	0.48	0.46	0.47	0.46	-	18,503,590
Mar 10, 2026	0.46	0.48	0.46	0.47	0.46	2.17%	20,715,520
Mar 9, 2026	0.44	0.46	0.44	0.46	0.45	-2.13%	23,459,640
Mar 6, 2026	0.45	0.48	0.45	0.47	0.46	4.44%	17,792,030
Mar 5, 2026	0.46	0.47	0.45	0.45	0.44	-2.17%	14,610,860
Mar 4, 2026	0.45	0.46	0.43	0.46	0.45	-4.17%	55,008,420
Mar 2, 2026	0.49	0.50	0.47	0.48	0.47	-5.88%	41,842,700
Feb 27, 2026	0.51	0.53	0.50	0.51	0.50	2.00%	27,085,130
Feb 26, 2026	0.51	0.51	0.49	0.50	0.49	-	14,873,140
Feb 25, 2026	0.50	0.51	0.50	0.50	0.49	-	3,678,291
Feb 24, 2026	0.49	0.51	0.49	0.50	0.49	2.04%	14,318,190
Feb 23, 2026	0.52	0.53	0.48	0.49	0.48	-5.77%	73,200,340
Feb 20, 2026	0.54	0.55	0.52	0.52	0.51	-1.89%	41,297,060
Feb 19, 2026	0.53	0.55	0.53	0.53	0.52	1.92%	110,775,700
Feb 18, 2026	0.52	0.54	0.51	0.52	0.51	-	72,921,090
Feb 17, 2026	0.52	0.52	0.50	0.52	0.51	1.96%	14,327,920
Feb 16, 2026	0.51	0.53	0.51	0.51	0.50	-	18,559,320
Feb 13, 2026	0.52	0.54	0.50	0.51	0.50	-1.92%	37,609,050