Skip to main content
Adastra Holdings Ltd. (CSE: XTRX)
Canada flag Canada · Delayed Price · Currency is CAD
0.305
-0.095 (-23.75%)
Dec 19, 2024, 9:30 AM EST

Adastra Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20240.950.950.950.95-5.56%1,054
Sep 26, 20240.900.900.900.90---
Sep 25, 20241.051.200.900.90--3,420
Sep 24, 20241.001.000.850.90--5.26%2,350
Sep 23, 20241.001.000.800.95--9.52%1,125
Sep 20, 20241.001.201.001.05-5.00%2,489
Sep 19, 20240.951.050.951.00-11.11%1,504
Sep 18, 20240.900.900.900.90-12.50%1,110
Sep 17, 20240.851.050.650.80--5.88%2,840
Sep 16, 20240.550.900.550.85-70.00%2,250
Sep 13, 20240.650.650.500.50--23.08%937
Sep 12, 20240.650.650.650.65--18.75%340
Sep 11, 20240.800.800.800.80---
Sep 10, 20240.800.800.800.80---
Sep 9, 20240.850.850.800.80--5.88%806
Sep 6, 20240.850.850.850.85---
Sep 5, 20240.850.850.850.85---
Sep 4, 20240.900.900.700.85--5.56%4,440
Sep 3, 20240.900.900.900.90---
Aug 30, 20241.001.000.900.90--10.00%210
Aug 29, 20240.951.000.951.00--513
Aug 28, 20241.151.201.001.00--13.04%3,699
Aug 27, 20240.951.150.951.15-21.05%500
Aug 26, 20240.950.950.950.95---
Aug 23, 20240.950.950.950.95---
Aug 22, 20240.950.950.950.95--5.00%710
Aug 21, 20241.001.001.001.00---
Aug 20, 20241.001.001.001.00--9.09%131
Aug 19, 20241.101.101.101.10---
Aug 16, 20241.101.101.101.10-10.00%305
Aug 15, 20241.001.001.001.00---
Aug 14, 20241.001.001.001.00--4.76%100
Aug 13, 20241.051.051.051.05--4.55%115
Aug 12, 20241.201.201.101.10--4.35%578
Aug 9, 20241.151.151.151.15--224
Aug 8, 20240.901.150.901.15-4.55%100
Aug 7, 20241.001.100.901.10--1,350
Aug 6, 20241.101.101.101.10---
Aug 2, 20240.951.100.951.10-10.00%1,300
Aug 1, 20241.001.001.001.00---
Jul 31, 20241.001.001.001.00--4.76%100