Adastra Holdings Ltd. (CSE:XTRX)
Canada · Delayed Price · Currency is CAD 0.2300
-0.0050 (-2.13%)
Oct 2, 2025, 9:30 AM EDT
Adastra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,504 |
| Oct 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 29, 2025 | 0.35 | 0.35 | 0.24 | 0.24 | 0.24 | -9.62% | 5,280 |
| Sep 26, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 500 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,505 |
| Sep 22, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 16, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 806 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.28% | 500 |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 710 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,090 |
| Aug 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -37.50% | 1,063 |
| Aug 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 20, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 19, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 150.00% | 502 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.67% | 2,000 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -25.00% | - |
| Aug 5, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -28.57% | 18,000 |
| Aug 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -22.22% | 35,500 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 176.92% | - |
| Jul 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -63.89% | 1,500 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 6,250 |