Skip to main content
logo
Adastra Holdings Ltd. (CSE:XTRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.2250
+0.0650 (40.63%)
Jul 18, 2025, 2:17 PM EDT

Adastra Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.180.230.180.23-40.63%11,000
Jul 17, 20250.160.160.160.16--622
Jul 16, 20250.160.160.160.16---
Jul 15, 20250.160.160.160.16--3.03%555
Jul 14, 20250.170.170.170.17---
Jul 11, 20250.170.170.170.17---
Jul 10, 20250.170.170.170.17---
Jul 9, 20250.170.170.170.17-3.13%1,000
Jul 8, 20250.160.160.160.16---
Jul 7, 20250.160.160.160.16--15.79%2,935
Jul 4, 20250.190.190.190.19---
Jul 3, 20250.190.190.190.19---
Jul 2, 20250.190.190.190.19--633
Jun 30, 20250.190.190.190.19---
Jun 27, 20250.190.190.190.19--1,500
Jun 26, 20250.190.190.190.19---
Jun 25, 20250.190.190.190.19--32.14%1,500
Jun 24, 20250.280.280.280.28---
Jun 23, 20250.280.280.280.28-16.67%1,010
Jun 20, 20250.240.240.240.24---
Jun 19, 20250.240.240.240.24---
Jun 18, 20250.240.240.240.24---
Jun 17, 20250.240.240.240.24---
Jun 16, 20250.240.240.240.24---
Jun 13, 20250.240.240.240.24---
Jun 12, 20250.240.240.240.24---
Jun 11, 20250.240.240.240.24-29.73%526
Jun 10, 20250.190.190.190.19---
Jun 9, 20250.190.190.190.19--1,500
Jun 6, 20250.190.190.190.19-15.62%1,500
Jun 5, 20250.180.180.160.16--33.33%48,000
Jun 4, 20250.240.240.240.24--2,400
Jun 3, 20250.240.240.240.24--4,150
Jun 2, 20250.240.240.240.24---
May 30, 20250.240.240.240.24---
May 29, 20250.240.240.240.24---
May 28, 20250.240.240.240.24---
May 27, 20250.240.240.240.24-2.13%500
May 26, 20250.240.240.240.24---
May 23, 20250.290.290.240.24--17.54%17,110
May 22, 20250.290.290.290.29---
May 21, 20250.290.290.290.29--4,000
May 20, 20250.290.290.290.29---
May 16, 20250.290.290.290.29---
May 15, 20250.290.290.290.29---
May 14, 20250.290.290.290.29---
May 13, 20250.290.290.290.29---
May 12, 20250.290.290.290.29--14.93%605
May 9, 20250.340.340.340.34---
May 8, 20250.340.340.340.34---