Xcite Uranium Inc. (CSE:XRI)
Canada · Delayed Price · Currency is CAD 0.1600
0.00 (0.00%)
Jun 3, 2026, 10:22 AM EST
Xcite Uranium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 31,333 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 52,000 |
| May 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 27,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 207,500 |
| May 27, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 142,500 |
| May 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 74,500 |
| May 25, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 205,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 129,500 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 106,500 |
| May 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 124,000 |
| May 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 698,167 |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 165,500 |
| May 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,500 |
| May 13, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -9.09% | 38,000 |
| May 12, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.00% | 59,000 |
| May 11, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 3,000 |
| May 8, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -6.25% | 247,500 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 1,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.23% | 5,000 |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 56,000 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 3,000 |
| Apr 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 4,000 |
| Apr 29, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 117,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -6.06% | 150,000 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 53,000 |
| Apr 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 203,000 |
| Apr 22, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 36,000 |
| Apr 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 426,500 |
| Apr 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 155,000 |
| Apr 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 40,850 |
| Apr 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 83,060 |
| Apr 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 20,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 200,273 |
| Apr 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 52,000 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 3,092 |
| Apr 9, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 159,500 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 265,917 |
| Apr 6, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 5,000 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 58,249 |
| Apr 1, 2026 | 0.17 | 0.19 | 0.17 | 0.17 | 0.17 | 6.25% | 538,766 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 46,620 |
| Mar 30, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 5,000 |
| Mar 27, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -2.94% | 291,914 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,500 |
| Mar 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 151,000 |
| Mar 24, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 170,183 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 307,060 |
| Mar 20, 2026 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | 14.29% | 1,004,000 |
| Mar 19, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.45% | 184,000 |
| Mar 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 124,765 |