XCana Petroleum Corporation (XCPT)
OTCMKTS
· Delayed Price · Currency is USD
0.0451
-0.0049 (-9.80%)
At close: Jun 20, 2025
XCana Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.80% | 701 |
| Jun 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 392 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10.86% | 2,650 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.27% | 7,530 |
| May 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,402 |
| Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 13.04% | 501 |
| Apr 15, 2025 | 0.08 | 0.22 | 0.05 | 0.05 | 0.05 | -73.71% | 18,619 |
| Apr 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,007 |
| Mar 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 56.95% | 125 |
| Mar 17, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -44.25% | 100 |
| Feb 28, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | 33.33% | 59,743 |
| Feb 27, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | - | 16,277 |
| Feb 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 150 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 13.64% | 2,650 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -12.00% | 5,000 |
| Feb 13, 2025 | 0.11 | 0.15 | 0.11 | 0.15 | 0.15 | - | 1,101 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 70,004 |
| Feb 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 37.25% | 1,251 |
| Feb 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.93% | 1,000 |
| Feb 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -25.33% | 5,300 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -14.24% | 19,500 |
| Jan 31, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.55% | 55,428 |
| Jan 30, 2025 | 0.10 | 0.20 | 0.10 | 0.20 | 0.20 | 100.00% | 51,528 |
| Jan 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 36.05% | 2,500 |
| Jan 24, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -6.96% | 11,000 |
| Jan 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.48% | 850 |
| Jan 22, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 0.68% | 26,460 |
| Jan 10, 2025 | 0.03 | 0.07 | 0.03 | 0.07 | 0.07 | 23.94% | 400 |
| Jan 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 110.36% | 573 |
| Dec 30, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -68.15% | 4,000 |
| Dec 26, 2024 | 0.03 | 0.09 | 0.03 | 0.09 | 0.09 | 151.14% | 1,617 |
| Dec 20, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -14.63% | 33,200 |
| Dec 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -59.00% | 1,500 |