Xcite Resources Inc. (CSE:XRI)
Canada
· Delayed Price · Currency is CAD 0.1600
-0.0050 (-3.03%)
Mar 28, 2025, 4:00 PM EST
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | - | - | 123,810 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -3.03% | 17,500 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.15 | 0.17 | - | -2.94% | 90,000 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | - | 52,500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.25% | 500 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 21, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 21,500 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| Mar 18, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 13.33% | 19,000 |
| Mar 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.23% | 26,000 |
| Mar 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.90% | 10,500 |
| Mar 13, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | - | 32,000 |
| Mar 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,000 |
| Mar 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 3.45% | 13,000 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.14 | 0.15 | - | -14.71% | 127,500 |
| Mar 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 1,000 |
| Mar 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| Mar 5, 2025 | 0.19 | 0.19 | 0.15 | 0.17 | - | - | 51,900 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | - | -5.56% | 66,500 |
| Mar 3, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | 2.86% | 21,500 |
| Feb 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -2.78% | 2,500 |
| Feb 27, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | - | 7,500 |
| Feb 26, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | - | 9.09% | 127,500 |
| Feb 25, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | - | - | 31,000 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -10.81% | 1,500 |
| Feb 21, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | - | 2.78% | 71,000 |
| Feb 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | - | -2.70% | 14,750 |
| Feb 19, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 85,500 |
| Feb 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 7,029 |
| Feb 14, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | - |
| Feb 13, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 48,000 |
| Feb 12, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | - | -5.13% | 58,000 |
| Feb 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 16,000 |
| Feb 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | -2.50% | 22,300 |
| Feb 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | - | 10,000 |
| Feb 6, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | - | -9.09% | 84,269 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | - | 4.76% | 238,600 |
| Feb 4, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | - | - | 102,500 |
| Feb 3, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 29,993 |
| Jan 31, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | - | 10.00% | 335,800 |
| Jan 30, 2025 | 0.18 | 0.21 | 0.18 | 0.20 | - | 5.26% | 222,500 |
| Jan 29, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | - | 8.57% | 133,500 |
| Jan 28, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | - | 9.37% | 117,000 |
| Jan 27, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 71,000 |
| Jan 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jan 23, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -7.69% | 60,000 |
| Jan 22, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | - | 11.43% | 143,803 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | -5.41% | 28,616 |
| Jan 20, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 15.62% | 25,000 |