Adastra Holdings Ltd. (XTXXF)
OTCMKTS · Delayed Price · Currency is USD
0.0070
0.00 (0.00%)
Jun 4, 2026, 4:00 PM EST
XTXXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -30.00% | 100 |
| Dec 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -50.00% | 100 |
| Dec 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 110 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -96.08% | 100 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.00% | 517 |
| Sep 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 100 |
| Aug 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -66.40% | 110 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -76.38% | 150 |
| Feb 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.00% | 200 |
| Dec 26, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -94.26% | 400 |
| Dec 6, 2024 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -30.20% | 500 |
| Nov 25, 2024 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 5.63% | 1,100 |
| Nov 22, 2024 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.00% | 110 |
| Nov 15, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 200 |
| Nov 14, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -98.19% | 1,000 |
| Oct 25, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Oct 17, 2024 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 16.67% | 3,827 |
| Oct 10, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 53.45% | 900 |
| Oct 7, 2024 | 0.47 | 0.47 | 0.39 | 0.39 | 0.39 | 18.13% | 3,000 |
| Sep 24, 2024 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 162.70% | 90 |
| Sep 18, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 185 |
| Sep 6, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 46 |
| Aug 15, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -81.44% | 178 |
| Aug 13, 2024 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -63.30% | 11 |
| Apr 5, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 194.12% | 3,000 |
| Apr 4, 2024 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -58.07% | 25 |
| Mar 22, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.00% | 20 |
| Mar 14, 2024 | 1.50 | 1.50 | 0.13 | 0.13 | 0.13 | -91.00% | 54 |
| Feb 5, 2024 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.00% | 10 |
| Jan 31, 2024 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -91.42% | 100 |
| Jan 25, 2024 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 8.34% | 120 |
| Jan 18, 2024 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -9.67% | 32 |
| Dec 19, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -14.29% | 199 |
| Dec 1, 2023 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 16.67% | 300 |
| Nov 9, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 75 |
| Oct 31, 2023 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 32.74% | 50 |
| Oct 5, 2023 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -49.78% | 20 |
| Oct 2, 2023 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -3.18% | 50 |
| Sep 1, 2023 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -4.48% | 50 |
| Aug 24, 2023 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 10.59% | 22 |
| Aug 10, 2023 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.57% | 110 |
| Jul 13, 2023 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -11.59% | 50 |
| Jul 5, 2023 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -11.36% | 115 |
| Jun 22, 2023 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 7.83% | 250 |
| Jun 20, 2023 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -11.69% | 55 |
| Jun 12, 2023 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -5.91% | 600 |
| Jun 9, 2023 | 3.00 | 3.18 | 3.00 | 3.18 | 3.18 | -1.88% | 280 |
| Jun 8, 2023 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 8.13% | 18 |