Skip to main content
Xcite Resources Inc. (CSE: XRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.160
-0.035 (-17.95%)
Jan 17, 2025, 4:00 PM EST

Xcite Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.180.180.160.18--5.41%28,616
Jan 20, 20250.170.190.170.19-15.62%25,000
Jan 17, 20250.180.190.140.16--17.95%1,989,580
Jan 16, 20250.200.200.200.20--10,000
Jan 15, 20250.160.200.160.20-30.00%30,500
Jan 14, 20250.150.150.150.15-7.14%11,500
Jan 13, 20250.140.140.140.14--6.67%2,000
Jan 10, 20250.150.150.150.15---
Jan 9, 20250.160.160.150.15--6.25%13,500
Jan 8, 20250.160.160.160.16---
Jan 7, 20250.160.160.160.16---
Jan 6, 20250.160.160.160.16---
Jan 3, 20250.160.160.160.16---
Jan 2, 20250.160.160.160.16---
Dec 31, 20240.160.160.160.16---
Dec 30, 20240.130.160.130.16-6.67%2,520
Dec 27, 20240.150.150.150.15---
Dec 24, 20240.150.150.150.15--6.25%500
Dec 23, 20240.160.160.160.16---
Dec 20, 20240.160.160.160.16---
Dec 19, 20240.150.160.150.16-6.67%22,500
Dec 18, 20240.150.150.140.15-7.14%36,000
Dec 17, 20240.140.140.140.14-27.27%15,000
Dec 16, 20240.140.140.110.11--24.14%76,045
Dec 13, 20240.150.150.150.15-3.57%500
Dec 12, 20240.140.150.140.14-3.70%13,500
Dec 11, 20240.130.140.130.14--6.90%56,000
Dec 10, 20240.140.150.140.15-16.00%5,500
Dec 9, 20240.150.150.130.13--13.79%5,620
Dec 6, 20240.150.150.150.15-20.83%500
Dec 5, 20240.130.130.120.12--14.29%8,000
Dec 4, 20240.150.150.140.14--3.45%22,000
Dec 3, 20240.150.150.150.15--5,500
Dec 2, 20240.150.150.150.15--9.38%10,000
Nov 29, 20240.150.160.110.16-6.67%60,000
Nov 28, 20240.150.150.150.15--7,500
Nov 27, 20240.180.180.150.15--6.25%4,529
Nov 26, 20240.160.160.160.16--8.57%500
Nov 25, 20240.180.180.180.18-16.67%500
Nov 22, 20240.150.150.150.15--23.08%14,000
Nov 21, 20240.200.200.200.20---
Nov 20, 20240.200.200.200.20---
Nov 19, 20240.200.200.200.20-2.63%500
Nov 18, 20240.190.190.190.19---
Nov 15, 20240.190.190.190.19---
Nov 14, 20240.200.200.190.19-5.56%29,500
Nov 13, 20240.150.210.150.18--7.69%74,500
Nov 12, 20240.200.200.200.20---
Nov 11, 20240.150.200.130.20--4.88%34,000
Nov 8, 20240.210.210.210.21---
Nov 7, 20240.180.210.160.21-13.89%22,500
Nov 6, 20240.180.180.180.18---
Nov 5, 20240.190.190.180.18--12.20%45,000
Nov 4, 20240.200.210.180.21-7.89%66,500
Nov 1, 20240.190.190.190.19---
Oct 31, 20240.200.200.190.19--35,500
Oct 30, 20240.200.200.190.19--13.64%19,000
Oct 29, 20240.220.220.220.22---
Oct 28, 20240.220.240.220.22-10.00%21,000
Oct 25, 20240.200.200.200.20--51,000
Oct 24, 20240.200.200.200.20---
Oct 23, 20240.220.220.200.20--16.67%10,000
Oct 22, 20240.240.240.240.24---
Oct 21, 20240.220.240.220.24-11.63%38,500
Oct 18, 20240.220.220.220.22---
Oct 17, 20240.200.220.200.22-7.50%32,100
Oct 16, 20240.180.200.180.20--2.44%2,850
Oct 15, 20240.210.210.210.21---
Oct 11, 20240.210.210.210.21---
Oct 10, 20240.210.210.210.21---
Oct 9, 20240.210.210.210.21-2.50%20,000
Oct 8, 20240.180.200.180.20-11.11%228,500
Oct 7, 20240.180.180.180.18--5.26%500
Oct 4, 20240.190.190.190.19-15.15%25,850
Oct 3, 20240.170.170.170.17-3.13%2,502
Oct 2, 20240.160.160.160.16---
Oct 1, 20240.160.160.160.16---
Sep 30, 20240.160.160.160.16---
Sep 27, 20240.160.160.160.16--3,500
Sep 26, 20240.160.160.160.16---
Sep 25, 20240.160.160.160.16--11.11%500
Sep 24, 20240.180.180.180.18---
Sep 23, 20240.180.180.180.18---
Sep 20, 20240.180.180.180.18---
Sep 19, 20240.180.180.180.18-28.57%500
Sep 18, 20240.140.140.140.14--20.00%5,000
Sep 17, 20240.180.180.180.18---
Sep 16, 20240.180.180.180.18---
Sep 13, 20240.180.180.180.18---
Sep 12, 20240.180.180.180.18---
Sep 11, 20240.180.180.180.18---
Sep 10, 20240.180.180.180.18---
Sep 9, 20240.180.180.180.18---
Sep 6, 20240.160.180.150.18-6.06%20,500
Sep 5, 20240.170.170.170.17-3.13%2,000
Sep 4, 20240.160.160.160.16--20.00%25,000
Sep 3, 20240.200.200.200.20---
Aug 30, 20240.200.200.200.20---
Aug 29, 20240.200.200.200.20--2.44%500
Aug 28, 20240.210.210.210.21---