Xcite Resources Inc. (CSE:XRI)
Canada · Delayed Price · Currency is CAD 0.1400
+0.0250 (21.74%)
At close: Feb 27, 2026
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 756,000 |
| Feb 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 257,640 |
| Feb 25, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 524,000 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 298,000 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 151,000 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -2.22% | 169,800 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.27% | 290,000 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 52,500 |
| Feb 17, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 46,000 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 163,500 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 7,240 |
| Feb 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 606,000 |
| Feb 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 100,000 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.13% | 95,000 |
| Feb 6, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -16.07% | 140,000 |
| Feb 5, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 6,500 |
| Feb 4, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 116,130 |
| Feb 3, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 3,500 |
| Feb 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 19,500 |
| Jan 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 51,000 |
| Jan 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 196,875 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 11.11% | 158,000 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,000 |
| Jan 26, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 209,500 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,992 |
| Jan 22, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 155,508 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.41% | 43,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 88,500 |
| Jan 19, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 117,000 |
| Jan 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.45% | 205,698 |
| Jan 15, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 279,000 |
| Jan 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 176,000 |
| Jan 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 105,000 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 124,500 |
| Jan 9, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 17.39% | 233,500 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,000 |
| Jan 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 31,963 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 38,500 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 27,000 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 32,963 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 58,365 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 21,500 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 122,500 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 72,551 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 12,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Dec 15, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 1,500 |
| Dec 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,500 |
| Dec 9, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 1,500 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 24,000 |