Pegasus Mercantile Inc. (XTCYF)
OTCMKTS · Delayed Price · Currency is USD
0.0331
+0.0051 (18.21%)
At close: Aug 7, 2026
XTCYF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 18.20% | 260 |
| Jul 22, 2026 | 0.07 | 0.07 | 0.03 | 0.03 | 0.03 | -39.48% | 12,933 |
| Mar 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -32.06% | 500 |
| Mar 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.00% | 250 |
| Feb 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -95.41% | 17,500 |
| Jan 30, 2026 | 0.06 | 0.12 | 0.06 | 0.12 | 0.12 | -0.08% | 333 |
| Jan 29, 2026 | 0.08 | 0.12 | 0.08 | 0.12 | 0.12 | 208.48% | 55,000 |
| Jan 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 6,000 |
| Jan 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 83.89% | 4,938 |
| Jan 20, 2026 | 0.02 | 0.05 | 0.02 | 0.02 | 0.02 | -29.67% | 79,302 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 445.45% | 2,000 |
| Dec 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -87.67% | 20,000 |
| Nov 19, 2025 | 0.03 | 0.04 | 0.01 | 0.04 | 0.04 | -37.32% | 35,100 |
| Oct 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -45.82% | 250 |
| Jul 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 865.74% | 3,000 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -37.90% | 1,347 |
| Feb 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -74.31% | 200 |
| Jan 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -31.80% | 206 |
| Jan 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 47.93% | 100,000 |
| Dec 23, 2024 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -18.36% | 4,000 |
| Dec 11, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.49% | 9,810 |
| Dec 10, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -0.96% | 8,832 |
| Dec 2, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 12,400 |
| Nov 26, 2024 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 477.78% | 6,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -87.50% | 340 |
| Sep 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.88% | 163 |
| Sep 4, 2024 | 0.11 | 0.15 | 0.10 | 0.15 | 0.15 | 41.67% | 5,433 |
| Sep 3, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -71.58% | 9,396 |
| Aug 30, 2024 | 0.11 | 0.38 | 0.11 | 0.38 | 0.38 | - | 4,840 |
| Aug 28, 2024 | 0.13 | 0.38 | 0.13 | 0.38 | 0.38 | -16.58% | 6,276 |
| Aug 19, 2024 | 0.08 | 0.46 | 0.08 | 0.46 | 0.46 | 325.70% | 2,200 |
| Aug 16, 2024 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.47% | 7,000 |
| Aug 9, 2024 | 0.25 | 0.25 | 0.11 | 0.11 | 0.11 | -24.47% | 2,000 |
| Jul 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.80% | 8,000 |
| Jul 17, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -59.08% | 1,280 |
| Jun 12, 2024 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 16.38% | 2,000 |
| Jun 11, 2024 | 0.16 | 0.26 | 0.16 | 0.26 | 0.26 | - | 2,200 |
| Jun 5, 2024 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 31.25% | 200 |
| Jun 3, 2024 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.73% | 2,000 |
| May 30, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -82.06% | 5,015 |
| May 21, 2024 | 0.50 | 1.00 | 0.16 | 1.00 | 1.00 | 166.13% | 270 |
| May 20, 2024 | 0.17 | 0.38 | 0.17 | 0.38 | 0.38 | 134.38% | 6,300 |
| May 17, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -39.95% | 14,187 |
| May 2, 2024 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 71.90% | 130 |
| May 1, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.73% | 40,000 |
| Apr 26, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.00% | 2,000 |
| Apr 25, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 12.90% | 20,000 |
| Apr 23, 2024 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -84.50% | 2,000 |
| Apr 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 515.38% | 20 |