Xcite Uranium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.32	0.33	0.31	0.31	0.31	3.33%	31,243
Oct 29, 2026	0.31	0.33	0.30	0.30	0.30	-9.09%	225,954
Oct 28, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	35,956
Oct 27, 2026	0.33	0.34	0.32	0.34	0.34	6.35%	25,500
Oct 26, 2026	0.34	0.34	0.32	0.32	0.32	-1.56%	599,414
Oct 23, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	40,542
Oct 22, 2026	0.35	0.35	0.33	0.33	0.33	-9.59%	34,070
Oct 21, 2026	0.34	0.37	0.33	0.37	0.37	2.82%	138,841
Oct 20, 2026	0.36	0.36	0.34	0.36	0.36	-2.74%	8,000
Oct 19, 2026	0.38	0.38	0.35	0.37	0.37	-2.67%	16,306
Oct 16, 2026	0.39	0.39	0.33	0.38	0.38	-1.32%	77,115
Oct 15, 2026	0.41	0.41	0.36	0.38	0.38	-5.00%	245,734
Oct 14, 2026	0.40	0.41	0.40	0.40	0.40	-3.61%	234,939
Oct 13, 2026	0.40	0.42	0.40	0.42	0.42	-1.19%	198,847
Oct 9, 2026	0.43	0.43	0.40	0.42	0.42	5.00%	98,202
Oct 8, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	317,822
Oct 7, 2026	0.44	0.44	0.41	0.41	0.41	-5.81%	176,701
Oct 6, 2026	0.48	0.49	0.42	0.43	0.43	-8.51%	223,410
Oct 5, 2026	0.45	0.49	0.43	0.47	0.47	8.05%	1,269,568
Oct 2, 2026	0.40	0.44	0.39	0.44	0.44	1.16%	655,713
Oct 1, 2026	0.32	0.43	0.32	0.43	0.43	34.37%	691,323
Sep 30, 2026	0.32	0.32	0.30	0.32	0.32	6.67%	85,189
Sep 29, 2026	0.34	0.34	0.30	0.30	0.30	-13.04%	306,943
Sep 28, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	88,000
Sep 25, 2026	0.34	0.34	0.33	0.34	0.34	-11.84%	23,200
Sep 24, 2026	0.33	0.38	0.33	0.38	0.38	15.15%	411,953
Sep 23, 2026	0.36	0.37	0.33	0.33	0.33	-8.33%	181,396
Sep 22, 2026	0.40	0.40	0.36	0.36	0.36	-10.00%	147,966
Sep 21, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	795,888
Sep 18, 2026	0.39	0.39	0.37	0.39	0.39	1.32%	268,401
Sep 17, 2026	0.37	0.40	0.36	0.38	0.38	10.14%	1,007,642
Sep 16, 2026	0.33	0.36	0.33	0.35	0.35	9.52%	827,084
Sep 15, 2026	0.36	0.36	0.32	0.32	0.32	-12.50%	114,212
Sep 14, 2026	0.34	0.36	0.32	0.36	0.36	4.35%	279,314
Sep 11, 2026	0.33	0.35	0.31	0.35	0.35	9.52%	488,705
Sep 10, 2026	0.30	0.35	0.29	0.32	0.32	8.62%	1,084,613
Sep 9, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	362,479
Sep 8, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	509,720
Sep 4, 2026	0.27	0.28	0.25	0.27	0.27	-	617,500
Sep 3, 2026	0.27	0.27	0.25	0.27	0.27	-1.82%	429,013
Sep 2, 2026	0.21	0.28	0.21	0.28	0.28	37.50%	549,303
Sep 1, 2026	0.22	0.22	0.20	0.20	0.20	-11.11%	603,571
Aug 31, 2026	0.20	0.23	0.20	0.23	0.23	12.50%	265,390
Aug 28, 2026	0.20	0.20	0.20	0.20	0.20	-	56,410
Aug 27, 2026	0.21	0.21	0.20	0.20	0.20	-2.44%	292,113
Aug 26, 2026	0.18	0.21	0.18	0.21	0.21	28.12%	1,865,036
Aug 25, 2026	0.17	0.17	0.16	0.16	0.16	-5.88%	114,500
Aug 24, 2026	0.17	0.17	0.17	0.17	0.17	-	20,725
Aug 21, 2026	0.17	0.17	0.17	0.17	0.17	-	40,000
Aug 20, 2026	0.17	0.17	0.17	0.17	0.17	6.25%	71,000