Xcite Resources Inc. (CSE:XRI)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0100 (7.69%)
Jul 18, 2025, 4:00 PM EDT
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | 7.69% | 30,000 |
| Jul 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jul 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -3.70% | 3,000 |
| Jul 15, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Jul 14, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.57% | 3,000 |
| Jul 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jul 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -3.45% | 1,400 |
| Jul 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jul 3, 2025 | 0.14 | 0.15 | 0.13 | 0.15 | - | 3.57% | 20,500 |
| Jul 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 30, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | - | 7.69% | 42,599 |
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Jun 26, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -3.70% | 4,000 |
| Jun 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 24, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 23, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | - | -3.57% | 50,500 |
| Jun 20, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 70,000 |
| Jun 19, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | - | 222,000 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | - |
| Jun 17, 2025 | 0.15 | 0.15 | 0.12 | 0.14 | - | 3.70% | 121,500 |
| Jun 16, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -12.90% | 3,505 |
| Jun 13, 2025 | 0.16 | 0.16 | 0.14 | 0.16 | - | -3.13% | 18,500 |
| Jun 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 21,500 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 21,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 1,000 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 184,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 222,000 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 11,300 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 9,010 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 6,000 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 15, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 12.50% | 63,500 |
| May 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 60,030 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 100,500 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 58,500 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 125,000 |