Xcite Resources Inc. (CSE:XRI)
Canada
· Delayed Price · Currency is CAD 0.1500
-0.0050 (-3.23%)
Apr 24, 2025, 4:00 PM EDT
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.17 | 0.17 | 0.14 | 0.16 | - | 6.67% | 105,000 |
| Apr 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -3.23% | 79,000 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -11.43% | 33,000 |
| Apr 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6.06% | 500 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.71% | 5,500 |
| Apr 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 2.94% | 31,000 |
| Apr 16, 2025 | 0.15 | 0.17 | 0.15 | 0.17 | - | 17.24% | 70,500 |
| Apr 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 500 |
| Apr 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Apr 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.14% | 1,500 |
| Apr 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | - | -6.67% | 2,500 |
| Apr 9, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | - | 3.45% | 52,000 |
| Apr 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 3,000 |
| Apr 7, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 2,000 |
| Apr 4, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | -9.38% | 47,166 |
| Apr 3, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | - | 92,500 |
| Apr 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Apr 1, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 18,000 |
| 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 |