Xcite Resources Inc. (CSE:XRI)
Canada
· Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Jun 6, 2025, 4:00 PM EDT
Xcite Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 3,500 |
| Jun 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| Jun 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 21,500 |
| Jun 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 21,000 |
| Jun 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Jun 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 1,000 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| May 29, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | - | - | 184,000 |
| May 28, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 222,000 |
| May 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 11,300 |
| May 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 23, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | - |
| May 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 9,010 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -8.33% | 6,000 |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 15, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | - | 12.50% | 63,500 |
| May 14, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.67% | 60,030 |
| May 13, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | - | 100,500 |
| May 12, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | - | -6.25% | 58,500 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 1,000 |
| May 8, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 125,000 |
| May 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 5, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | - | 16,200 |
| May 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | - |
| May 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.03% | 17,000 |
| Apr 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 26,000 |
| Apr 29, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | - | -2.86% | 49,500 |
| Apr 28, 2025 | 0.16 | 0.18 | 0.14 | 0.18 | - | 9.37% | 34,500 |
| 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 |