Xcite Uranium Inc. (CSE:XRI)
Canada · Delayed Price · Currency is CAD 0.3850
+0.0050 (1.32%)
At close: Sep 18, 2026
Xcite Uranium Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50,500 |
| Aug 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1,000 |
| Aug 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,000 |
| Aug 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 500 |
| Aug 12, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 17.86% | 500 |
| Aug 11, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -17.65% | 100,500 |
| Aug 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 11,500 |
| Aug 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,000 |
| Aug 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 72,000 |
| Aug 4, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.03% | 24,060 |
| Jul 31, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 151,000 |
| Jul 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 26,000 |
| Jul 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 170,214 |
| Jul 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 125,000 |
| Jul 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 125,000 |
| Jul 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 10,000 |
| Jul 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 226,000 |
| Jul 21, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 50,500 |
| Jul 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| Jul 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6,000 |
| Jul 16, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 185,515 |
| Jul 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 197,020 |
| Jul 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 13,720 |
| Jul 13, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -5.41% | 205,500 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,000 |
| Jul 9, 2026 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -2.63% | 146,005 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.56% | 26,631 |
| Jul 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 33,000 |
| Jul 6, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -12.82% | 111,000 |
| Jul 3, 2026 | 0.20 | 0.20 | 0.17 | 0.20 | 0.20 | 2.63% | 8,265 |