Skip to main content
XR Immersive Tech Inc. (CSE: VRAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.460
-0.030 (-6.12%)
Jan 31, 2025, 4:00 PM EST

XR Immersive Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.450.470.390.46--6.12%11,500
Jan 30, 20250.550.550.460.49--10.91%62,974
Jan 29, 20250.510.550.510.55-7.84%33,333
Jan 28, 20250.500.550.500.51-10.87%27,672
Jan 27, 20250.550.550.460.46--23.33%7,848
Jan 24, 20250.600.600.600.60--1,200
Jan 23, 20250.570.600.500.60-9.09%24,602
Jan 22, 20250.520.550.520.55-10.00%29,115
Jan 21, 20250.450.510.400.50-11.11%36,048
Jan 20, 20250.400.470.400.45-21.62%94,118
Jan 17, 20250.310.370.290.37-23.33%53,000
Jan 16, 20250.270.300.270.30-25.00%38,642
Jan 15, 20250.240.240.240.24-9.09%2,183
Jan 14, 20250.220.220.220.22---
Jan 13, 20250.220.220.220.22---
Jan 10, 20250.230.230.200.22-4.76%73,300
Jan 9, 20250.200.210.200.21-5.00%77,673
Jan 8, 20250.210.210.200.20-5.26%18,030
Jan 7, 20250.170.200.170.19-11.76%104,020
Jan 6, 20250.170.170.170.17--2,007
Jan 3, 20250.170.170.170.17--2,622
Jan 2, 20250.170.170.170.17--7,666
Dec 31, 20240.170.170.170.17--6,022
Dec 30, 20240.170.180.170.17--2.86%24,040
Dec 27, 20240.170.180.170.18-2.94%29,003
Dec 24, 20240.170.170.170.17--3,611
Dec 23, 20240.190.190.170.17-3.03%14,183
Dec 20, 20240.160.180.160.17-3.13%50,855
Dec 19, 20240.160.160.160.16--7,333
Dec 18, 20240.170.170.160.16--5.88%12,693
Dec 17, 20240.170.170.170.17---
Dec 16, 20240.170.170.170.17--1,256
Dec 13, 20240.170.170.170.17--1,782
Dec 12, 20240.170.170.170.17---
Dec 11, 20240.170.170.170.17--1,064
Dec 10, 20240.170.170.170.17-9.68%5,221
Dec 9, 20240.160.160.160.16--6.06%2,458
Dec 6, 20240.170.170.170.17-3.13%1,126
Dec 5, 20240.160.160.160.16-3.23%1,000
Dec 4, 20240.160.160.160.16--6,500
Dec 3, 20240.160.160.160.16-10.71%5,500
Dec 2, 20240.140.140.140.14-12.00%9,258
Nov 29, 20240.130.130.130.13-4.17%2,000
Nov 28, 20240.120.120.120.12---
Nov 27, 20240.130.130.110.12-4.35%34,381
Nov 26, 20240.120.120.120.12---
Nov 25, 20240.120.120.120.12-4.55%2,153
Nov 22, 20240.110.110.110.11--20,023
Nov 21, 20240.110.110.110.11--763
Nov 20, 20240.110.110.110.11--870
Nov 19, 20240.110.110.110.11--1,948
Nov 18, 20240.120.120.110.11--4.35%12,576
Nov 15, 20240.120.120.120.12---
Nov 14, 20240.120.120.120.12---
Nov 13, 20240.120.120.120.12--4.17%7,950
Nov 12, 20240.120.120.120.12-4.35%569
Nov 11, 20240.120.120.120.12--4.17%5,905
Nov 8, 20240.130.130.120.12--1,344
Nov 7, 20240.120.120.120.12---
Nov 6, 20240.130.130.120.12--4.00%1,367
Nov 5, 20240.130.130.130.13---
Nov 4, 20240.130.130.130.13--3.85%12,000
Nov 1, 20240.130.130.130.13--1,500
Oct 31, 20240.140.140.130.13-13.04%3,003
Oct 30, 20240.140.140.120.12--11.54%21,500
Oct 29, 20240.140.140.130.13-18.18%6,500
Oct 28, 20240.130.130.110.11--18.52%26,500
Oct 25, 20240.140.140.140.14---
Oct 24, 20240.140.140.140.14-3.85%1,505
Oct 23, 20240.140.140.130.13--3.70%6,000
Oct 22, 20240.140.140.140.14--2,000
Oct 21, 20240.140.140.140.14---
Oct 18, 20240.140.140.140.14---
Oct 17, 20240.140.140.140.14---
Oct 16, 20240.140.140.140.14-3.85%3,500
Oct 15, 20240.130.130.130.13--3.70%13,100
Oct 11, 20240.140.140.140.14---
Oct 10, 20240.140.140.140.14---
Oct 9, 20240.140.140.140.14---
Oct 8, 20240.140.140.130.14--3,000
Oct 7, 20240.140.140.140.14---
Oct 4, 20240.140.140.140.14---
Oct 3, 20240.140.140.140.14---
Oct 2, 20240.140.140.140.14--3.57%780
Oct 1, 20240.150.150.140.14--3.45%5,565
Sep 30, 20240.150.150.150.15--1,441
Sep 27, 20240.150.150.150.15--1,333
Sep 26, 20240.150.150.150.15--3.33%6,886
Sep 25, 20240.160.160.150.15--4,507
Sep 24, 20240.150.150.150.15---
Sep 23, 20240.160.160.150.15--6,500
Sep 20, 20240.150.150.150.15---
Sep 19, 20240.150.150.150.15---
Sep 18, 20240.150.150.150.15-7.14%839
Sep 17, 20240.140.140.140.14---
Sep 16, 20240.140.140.140.14---
Sep 13, 20240.150.150.140.14-3.70%4,908
Sep 12, 20240.140.140.140.14---
Sep 11, 20240.150.150.140.14--3.57%2,500
Sep 10, 20240.150.150.140.14--3.45%1,501