Xcite Resources Inc. (CSE:XRI)
Canada · Delayed Price · Currency is CAD 0.1250
0.00 (0.00%)
At close: Dec 3, 2025
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,000 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 51,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,008 |
| Nov 28, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 23,500 |
| Nov 26, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 17,833 |
| Nov 25, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.70% | 80,000 |
| Nov 21, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 22,500 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 41,000 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 194,500 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 183,500 |
| Nov 14, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 33,000 |
| Nov 13, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 135,000 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 200,500 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 358,500 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 101,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 51,500 |
| Nov 5, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 107,500 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 84,100 |
| Nov 3, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | - | 135,000 |
| Oct 31, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 158,000 |
| Oct 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 102,009 |
| Oct 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 270,500 |
| Oct 28, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 450,000 |
| Oct 27, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 70,000 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 36,000 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,000 |
| Oct 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 25,000 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 500 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| Oct 17, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -4.17% | 281,500 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 853,500 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 4.00% | 20,000 |
| Oct 14, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 163,000 |
| Oct 10, 2025 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | 3.85% | 175,000 |
| Oct 9, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 41,000 |
| Oct 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,500 |
| Oct 7, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 46,000 |
| Oct 6, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 10,000 |
| Oct 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 11,500 |
| Oct 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 10,500 |
| Sep 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 17,500 |
| Sep 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,500 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 22,500 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 39,500 |
| Sep 22, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 45,000 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 11,000 |
| Sep 18, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 70,000 |
| Sep 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.17% | 2,500 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Sep 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 3,960 |