XR Immersive Tech Inc. (CSE:VRAI)
Canada
· Delayed Price · Currency is CAD 0.2200
-0.0100 (-4.35%)
Mar 28, 2025, 4:00 PM EST
XR Immersive Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.23 | 0.23 | 0.20 | 0.19 | - | -13.64% | 23,200 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 13,511 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 1,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 1,500 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | - | -16.67% | 19,655 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 1,000 |
| Mar 18, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -7.25% | 2,000 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15.00% | 541 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | - | -11.76% | 34,000 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,005 |
| Mar 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 17.24% | 1,000 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 7, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | - | -3.33% | 93,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 1,000 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 4, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | - | -17.14% | 8,722 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,166 |
| Feb 28, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,000 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 7.69% | 1,000 |
| Feb 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | - | - | 31,500 |
| Feb 25, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | - | -18.75% | 61,000 |
| Feb 24, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 5.26% | 32,107 |
| Feb 21, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -5.00% | 2,000 |
| Feb 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 19, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -9.09% | 5,564 |
| Feb 18, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | - | 10.00% | 3,000 |
| Feb 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 19.40% | 11,000 |
| Feb 13, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | - | -16.25% | 64,310 |
| Feb 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 565 |
| Feb 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 25.00% | 1,242 |
| Feb 10, 2025 | 0.38 | 0.38 | 0.32 | 0.32 | - | -20.00% | 9,355 |
| Feb 7, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Feb 6, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | - | -16.67% | 4,530 |
| Feb 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Feb 4, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | - | 20.00% | 1,010 |
| Feb 3, 2025 | 0.43 | 0.43 | 0.35 | 0.40 | - | -13.04% | 20,515 |
| Jan 31, 2025 | 0.45 | 0.47 | 0.39 | 0.46 | - | -6.12% | 11,500 |
| Jan 30, 2025 | 0.55 | 0.55 | 0.46 | 0.49 | - | -10.91% | 62,974 |
| Jan 29, 2025 | 0.51 | 0.55 | 0.51 | 0.55 | - | 7.84% | 33,333 |
| Jan 28, 2025 | 0.50 | 0.55 | 0.50 | 0.51 | - | 10.87% | 27,672 |
| Jan 27, 2025 | 0.55 | 0.55 | 0.46 | 0.46 | - | -23.33% | 7,848 |
| Jan 24, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 1,200 |
| Jan 23, 2025 | 0.57 | 0.60 | 0.50 | 0.60 | - | 9.09% | 24,602 |
| Jan 22, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | - | 10.00% | 29,115 |
| Jan 21, 2025 | 0.45 | 0.51 | 0.40 | 0.50 | - | 11.11% | 36,048 |
| Jan 20, 2025 | 0.40 | 0.47 | 0.40 | 0.45 | - | 21.62% | 94,118 |