XR Immersive Tech Inc. (CSE:VRAI)
Canada
· Delayed Price · Currency is CAD 0.3000
-0.0300 (-9.09%)
Jun 27, 2025, 4:00 PM EDT
XR Immersive Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -9.09% | 5,919 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,003 |
| Jun 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,015 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.33 | 0.33 | - | - | 1,500 |
| Jun 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,406 |
| Jun 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 2,600 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 1,600 |
| Jun 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 5,000 |
| Jun 16, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | - | - | 2,200 |
| Jun 13, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | - |
| Jun 12, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | - | 13.79% | 11,000 |
| Jun 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Jun 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -3.33% | 1,000 |
| Jun 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.45% | 19,000 |
| Jun 3, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 25,611 |
| Jun 2, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| May 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | 27.27% | 5,500 |
| May 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 500 |
| May 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 23, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 20, 2025 | 0.29 | 0.29 | 0.22 | 0.22 | - | -4.35% | 1,600 |
| May 16, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.20% | 1,030 |
| May 15, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.50% | 2,500 |
| May 9, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | -9.09% | 6,647 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,570 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 24, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 24,224 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.50% | 500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 2,111 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |