Skip to main content
Adastra Holdings Ltd. (CSE:XTRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.380
+0.020 (5.56%)
Feb 21, 2025, 2:29 PM EST

Adastra Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.360.380.360.38-5.56%12,500
Feb 20, 20250.360.360.360.36--2.70%864
Feb 19, 20250.370.370.370.37---
Feb 18, 20250.370.370.370.37---
Feb 14, 20250.370.370.370.37-8.82%1,500
Feb 13, 20250.340.340.340.34---
Feb 12, 20250.340.340.340.34---
Feb 11, 20250.340.340.340.34---
Feb 10, 20250.340.340.340.34---
Feb 7, 20250.340.340.330.34-41.67%2,600
Feb 6, 20250.250.250.240.24--26.15%1,033
Feb 5, 20250.330.330.330.33---
Feb 4, 20250.330.330.330.33-38.30%1,900
Feb 3, 20250.240.240.240.24---
Jan 31, 20250.240.240.240.24---
Jan 30, 20250.240.240.240.24---
Jan 29, 20250.240.240.240.24--18.97%1,666
Jan 28, 20250.290.290.290.29---
Jan 27, 20250.290.290.290.29---
Jan 24, 20250.290.290.290.29--13.43%1,781
Jan 23, 20250.340.340.340.34---
Jan 22, 20250.340.340.340.34---
Jan 21, 20250.340.340.340.34---
Jan 20, 20250.340.340.340.34---
Jan 17, 20250.340.340.340.34-1.52%550
Jan 16, 20250.330.330.330.33-3.13%560
Jan 15, 20250.330.330.320.32--5.88%3,958
Jan 14, 20250.340.340.340.34---
Jan 13, 20250.340.340.340.34---
Jan 10, 20250.340.340.340.34---
Jan 9, 20250.340.340.340.34--5.56%500
Jan 8, 20250.360.360.360.36---
Jan 7, 20250.360.360.360.36---
Jan 6, 20250.360.360.360.36---
Jan 3, 20250.360.360.360.36---
Jan 2, 20250.360.360.360.36-60.00%2,100
Dec 31, 20240.230.230.230.23---
Dec 30, 20240.230.230.230.23--1,662
Dec 27, 20240.230.230.230.23---
Dec 24, 20240.230.230.230.23--25.00%861
Dec 23, 20240.300.300.300.30--4.76%539
Dec 20, 20240.320.320.320.32-3.28%2,260
Dec 19, 20240.310.310.310.31--23.75%1,000
Dec 18, 20240.400.400.400.40---
Dec 17, 20240.220.400.210.40-45.45%21,511
Dec 16, 20240.280.280.280.28--1.79%500
Dec 13, 20240.300.300.280.28--6.67%15,150
Dec 12, 20240.310.310.300.30--14.29%10,485
Dec 11, 20240.350.350.350.35-9.37%500
Dec 10, 20240.330.330.320.32--20.00%1,427
Dec 9, 20240.400.400.400.40--5,018
Dec 6, 20240.420.420.400.40--3.61%13,500
Dec 5, 20240.560.560.420.42--3.49%2,000
Dec 4, 20240.430.430.430.43---
Dec 3, 20240.430.430.430.43---
Dec 2, 20240.430.430.430.43---
Nov 29, 20240.450.450.430.43--24.56%1,626
Nov 28, 20240.570.570.570.57-26.67%2,003
Nov 27, 20240.450.450.450.45---
Nov 26, 20240.450.450.450.45--1,500
Nov 25, 20240.450.450.450.45--11.76%1,000
Nov 22, 20240.510.510.510.51--25.00%500
Nov 21, 20240.680.680.680.68---
Nov 20, 20240.680.680.680.68---
Nov 19, 20240.680.680.680.68-36.00%1,016
Nov 18, 20240.500.500.500.50--980
Nov 15, 20240.500.500.500.50---
Nov 14, 20240.500.500.500.50---
Nov 13, 20240.500.500.500.50--27.54%500
Nov 12, 20240.690.690.690.69-35.29%1,040
Nov 11, 20240.510.510.510.51-4.08%5,602
Nov 8, 20240.490.490.490.49-4.26%2,000
Nov 7, 20240.470.470.470.47--1.05%600
Nov 6, 20240.480.480.480.48--12.04%655
Nov 5, 20240.540.540.540.54---
Nov 4, 20240.540.540.540.54---
Nov 1, 20240.540.540.540.54-10.20%650
Oct 31, 20240.490.490.490.49-15.29%655
Oct 30, 20240.440.440.430.43--21.30%8,010
Oct 29, 20240.760.760.540.54--30.77%9,442
Oct 28, 20240.780.780.780.78---
Oct 25, 20240.780.780.780.78--1,064
Oct 24, 20240.780.780.780.78--500
Oct 23, 20240.780.780.780.78---
Oct 22, 20240.780.780.780.78-32.20%1,528
Oct 21, 20240.590.590.590.59--24.36%5,024
Oct 18, 20240.790.790.780.78-32.20%4,673
Oct 17, 20240.540.680.500.59-31.11%19,501
Oct 16, 20240.400.450.350.45-73.08%11,653
Oct 15, 20240.120.260.120.26--67.50%4,000
Oct 11, 20240.800.800.800.80---
Oct 10, 20240.800.800.800.80--862
Oct 9, 20240.750.800.750.80--700
Oct 8, 20240.800.800.800.80-6.67%380
Oct 7, 20240.750.750.600.75-7.14%5,050
Oct 4, 20240.700.700.700.70--22.22%341
Oct 3, 20240.900.900.900.90---
Oct 2, 20241.001.000.900.90--5.26%4,133
Oct 1, 20240.850.950.850.95--5.00%1,086
Sep 30, 20240.951.150.951.00-5.26%1,865