Xtract One Technologies Inc. (TSX:XTRA.WT)
Canada · Delayed Price · Currency is CAD · Warrants0.0800
0.00 (0.00%)
At close: Mar 30, 2026
TSX:XTRA.WT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -27.27% | 1,000 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,000 |
| Mar 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 69.23% | 6,000 |
| Mar 16, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -18.75% | 5,000 |
| Mar 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -33.33% | 12,000 |
| Mar 6, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 25,500 |
| Mar 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 6,000 |
| Mar 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -21.74% | 20,500 |
| Feb 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 4.55% | 8,550 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 17,500 |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 28,500 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -17.86% | 5,000 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 13,500 |
| Jan 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 7,029 |
| Jan 22, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 4.17% | 11,000 |
| Jan 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4,500 |
| Jan 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 11,500 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 4,500 |
| Jan 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 12.00% | 12,500 |
| Jan 8, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 5,000 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -30.56% | 2,000 |
| Jan 2, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | 2.86% | 1,000 |
| Dec 31, 2025 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 34.62% | 4,500 |
| Dec 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -13.33% | 13,500 |
| Dec 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5,000 |
| Dec 22, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -16.67% | 1,000 |
| Dec 19, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 28.57% | 10,000 |
| Dec 17, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | -22.22% | 9,000 |
| Dec 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 28.57% | 21,000 |
| Dec 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.67% | 60,000 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 15,500 |
| Dec 1, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 8,000 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,276 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -13.16% | 17,000 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.67% | 1,500 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 2,000 |
| Nov 18, 2025 | 0.23 | 0.23 | 0.13 | 0.14 | 0.14 | -17.65% | 45,000 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 203,000 |
| Nov 14, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 11,500 |
| Nov 13, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 9,500 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -21.05% | 4,000 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.19 | 0.19 | 0.19 | 11.76% | 3,000 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 2,500 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.79% | 26,339 |
| Nov 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 2.70% | 4,000 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -38.33% | 145,500 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 1,000 |
| Oct 30, 2025 | 0.34 | 0.40 | 0.30 | 0.35 | 0.35 | 6.06% | 133,500 |