Adastra Holdings Ltd. (CSE:XTRX)
Canada
· Delayed Price · Currency is CAD 0.3350
-0.0650 (-16.25%)
Apr 3, 2025, 11:03 AM EDT
Adastra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 23, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 22, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 17, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Apr 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -16.25% | 1,000 |
| Apr 2, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Apr 1, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | -13.04% | 1,800 |
| Mar 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | - | - |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 58.62% | 500 |
| Mar 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | -38.95% | 500 |
| Mar 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Mar 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 39.71% | 1,033 |
| Mar 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 21, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 20, 2025 | 0.48 | 0.48 | 0.34 | 0.34 | - | -1.45% | 2,784 |
| Mar 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -25.81% | 500 |
| Mar 18, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 19.23% | 1,000 |
| Mar 17, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |
| Mar 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 14.71% | 500 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -19.05% | 650 |
| Mar 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 31.25% | 1,417 |
| Mar 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | - |
| Mar 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.88% | 1,132 |
| Mar 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Feb 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Feb 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,500 |
| Feb 26, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | - | 9,000 |
| Feb 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Feb 24, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -10.53% | 3,510 |
| Feb 21, 2025 | 0.36 | 0.38 | 0.36 | 0.38 | - | 5.56% | 12,500 |
| Feb 20, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -2.70% | 864 |
| Feb 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Feb 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Feb 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 8.82% | 1,500 |
| Feb 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |