XR Immersive Tech Inc. (CSE: VRAI)
Canada
· Delayed Price · Currency is CAD 0.165
+0.005 (3.13%)
Dec 20, 2024, 4:00 PM EST
XR Immersive Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.16 | 0.18 | 0.16 | 0.17 | - | 3.13% | 50,855 |
| Dec 19, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 7,333 |
| Dec 18, 2024 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 12,693 |
| Dec 17, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Dec 16, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,256 |
| Dec 13, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,782 |
| Dec 12, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Dec 11, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,064 |
| Dec 10, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 9.68% | 5,221 |
| Dec 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | -6.06% | 2,458 |
| Dec 6, 2024 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 1,126 |
| Dec 5, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 1,000 |
| Dec 4, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 6,500 |
| Dec 3, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10.71% | 5,500 |
| Dec 2, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 12.00% | 9,258 |
| Nov 29, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4.17% | 2,000 |
| Nov 28, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 27, 2024 | 0.13 | 0.13 | 0.11 | 0.12 | - | 4.35% | 34,381 |
| Nov 26, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 25, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.55% | 2,153 |
| Nov 22, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 20,023 |
| Nov 21, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 763 |
| Nov 20, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 870 |
| Nov 19, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | 1,948 |
| Nov 18, 2024 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 12,576 |
| Nov 15, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 14, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 13, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 7,950 |
| Nov 12, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 569 |
| Nov 11, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 5,905 |
| Nov 8, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | - | 1,344 |
| Nov 7, 2024 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | - |
| Nov 6, 2024 | 0.13 | 0.13 | 0.12 | 0.12 | - | -4.00% | 1,367 |
| Nov 5, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Nov 4, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.85% | 12,000 |
| Nov 1, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 1,500 |
| Oct 31, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | 13.04% | 3,003 |
| Oct 30, 2024 | 0.14 | 0.14 | 0.12 | 0.12 | - | -11.54% | 21,500 |
| Oct 29, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | 18.18% | 6,500 |
| Oct 28, 2024 | 0.13 | 0.13 | 0.11 | 0.11 | - | -18.52% | 26,500 |
| Oct 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 24, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 1,505 |
| Oct 23, 2024 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 6,000 |
| Oct 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Oct 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3.85% | 3,500 |
| Oct 15, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 13,100 |
| Oct 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 9, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 8, 2024 | 0.14 | 0.14 | 0.13 | 0.14 | - | - | 3,000 |
| Oct 7, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 4, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 3, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Oct 2, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 780 |
| Oct 1, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 5,565 |
| Sep 30, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,441 |
| Sep 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,333 |
| Sep 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 6,886 |
| Sep 25, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 4,507 |
| Sep 24, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 23, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 6,500 |
| Sep 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 19, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 18, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 839 |
| Sep 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 13, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | 3.70% | 4,908 |
| Sep 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Sep 11, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 2,500 |
| Sep 10, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.45% | 1,501 |
| Sep 9, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 6, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 5, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Sep 4, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 9,500 |
| Sep 3, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 30, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,000 |
| Aug 29, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,006 |
| Aug 28, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 27, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Aug 26, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 23, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 500 |
| Aug 21, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 20, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | - | 11.11% | 1,022 |
| Aug 19, 2024 | 0.15 | 0.15 | 0.14 | 0.14 | - | -3.57% | 3,555 |
| Aug 16, 2024 | 0.16 | 0.16 | 0.14 | 0.14 | - | -9.68% | 25,000 |
| Aug 15, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 784 |
| Aug 14, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 13, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 12, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 9, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 8, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Aug 7, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 6, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Aug 2, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Aug 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,009 |
| Jul 31, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.33% | 500 |