XLMedia PLC (XLMDF)
OTCMKTS · Delayed Price · Currency is USD
0.0200
-0.0100 (-33.33%)
At close: Oct 24, 2025
XLMedia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -33.33% | 420 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 2,400 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10,000 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 1,000 |
| Sep 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 100 |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -40.00% | 1,600 |
| Aug 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.00% | 10,000 |
| Aug 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 30,000 |
| Jul 30, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -69.97% | 500 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 21.09% | 2,000 |
| Jun 11, 2025 | 0.15 | 0.15 | 0.11 | 0.11 | 0.11 | -18.52% | 78,412 |
| Jun 10, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 3,550 |
| Jun 9, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 20.00% | 1,500 |
| Jun 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 25.00% | 3,000 |
| Jun 4, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 7,000 |
| Jun 3, 2025 | 0.13 | 0.13 | 0.10 | 0.10 | 0.10 | 2.04% | 16,286 |
| May 30, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 9.01% | 4,204 |
| May 29, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 1.01% | 35,650 |
| May 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.11% | 1,000 |
| May 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.11% | 700 |
| May 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 100 |
| May 14, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -3.30% | 3,465 |
| May 12, 2025 | 0.07 | 0.11 | 0.07 | 0.09 | 0.09 | 3.17% | 2,882 |
| May 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -11.80% | 2,500 |
| May 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.99% | 1,000 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,050 |
| May 2, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.93% | 5,000 |
| May 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.05% | 500 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -13.03% | 22,277 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.44% | 219 |
| Apr 28, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -12.78% | 451 |
| Apr 25, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 21.44% | 36,916 |
| Apr 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.21% | 21,100 |