Xtract One Technologies Inc. (TSX:XTRA)
Canada · Delayed Price · Currency is CAD 0.6300
-0.0400 (-5.97%)
Jan 20, 2026, 4:00 PM EST
Xtract One Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 0.66 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 139,010 |
| Jan 16, 2026 | 0.66 | 0.66 | 0.63 | 0.66 | 0.66 | -1.49% | 99,855 |
| Jan 15, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | - | 90,143 |
| Jan 14, 2026 | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | 8.06% | 946,787 |
| Jan 13, 2026 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -4.62% | 247,657 |
| Jan 12, 2026 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 192,329 |
| Jan 9, 2026 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | - | 184,175 |
| Jan 8, 2026 | 0.63 | 0.65 | 0.63 | 0.64 | 0.64 | - | 315,623 |
| Jan 7, 2026 | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -3.03% | 82,169 |
| Jan 6, 2026 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 106,528 |
| Jan 5, 2026 | 0.70 | 0.70 | 0.66 | 0.66 | 0.66 | -5.71% | 190,954 |
| Jan 2, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | -2.78% | 100,304 |
| Dec 31, 2025 | 0.72 | 0.72 | 0.64 | 0.72 | 0.72 | 1.41% | 288,992 |
| Dec 30, 2025 | 0.68 | 0.71 | 0.66 | 0.71 | 0.71 | 5.97% | 414,970 |
| Dec 29, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -4.29% | 222,484 |
| Dec 24, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.94% | 83,332 |
| Dec 23, 2025 | 0.67 | 0.68 | 0.65 | 0.68 | 0.68 | 3.03% | 583,280 |
| Dec 22, 2025 | 0.64 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 186,681 |
| Dec 19, 2025 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 138,144 |
| Dec 18, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.65 | 8.33% | 169,004 |
| Dec 17, 2025 | 0.66 | 0.66 | 0.60 | 0.60 | 0.60 | -9.09% | 419,437 |
| Dec 16, 2025 | 0.65 | 0.66 | 0.62 | 0.66 | 0.66 | 1.54% | 496,886 |
| Dec 15, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 132,975 |
| Dec 12, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | -1.41% | 157,658 |
| Dec 11, 2025 | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -1.39% | 185,977 |
| Dec 10, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 10.77% | 1,417,445 |
| Dec 9, 2025 | 0.64 | 0.67 | 0.63 | 0.65 | 0.65 | - | 434,275 |
| Dec 8, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 3.17% | 252,662 |
| Dec 5, 2025 | 0.62 | 0.63 | 0.60 | 0.63 | 0.63 | 5.00% | 303,080 |
| Dec 4, 2025 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | -4.76% | 917,614 |
| Dec 3, 2025 | 0.64 | 0.68 | 0.61 | 0.63 | 0.63 | -1.56% | 598,925 |
| Dec 2, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 197,181 |
| Dec 1, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -5.97% | 290,514 |
| Nov 28, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 1.52% | 261,844 |
| Nov 27, 2025 | 0.66 | 0.66 | 0.65 | 0.66 | 0.66 | - | 60,124 |
| Nov 26, 2025 | 0.63 | 0.66 | 0.63 | 0.66 | 0.66 | 1.54% | 181,857 |
| Nov 25, 2025 | 0.63 | 0.65 | 0.62 | 0.65 | 0.65 | 1.56% | 176,480 |
| Nov 24, 2025 | 0.65 | 0.67 | 0.62 | 0.64 | 0.64 | -1.54% | 377,057 |
| Nov 21, 2025 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 3.17% | 381,672 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | - | 345,333 |
| Nov 19, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -3.08% | 125,464 |
| Nov 18, 2025 | 0.65 | 0.66 | 0.63 | 0.65 | 0.65 | -4.41% | 414,473 |
| Nov 17, 2025 | 0.69 | 0.69 | 0.64 | 0.68 | 0.68 | - | 420,148 |
| Nov 14, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 396,210 |
| Nov 13, 2025 | 0.69 | 0.70 | 0.65 | 0.69 | 0.69 | - | 745,962 |
| Nov 12, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | - | 424,646 |
| Nov 11, 2025 | 0.72 | 0.72 | 0.67 | 0.69 | 0.69 | -1.43% | 525,265 |
| Nov 10, 2025 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -4.11% | 930,519 |
| Nov 7, 2025 | 0.72 | 0.73 | 0.69 | 0.73 | 0.73 | 4.29% | 689,147 |
| Nov 6, 2025 | 0.71 | 0.72 | 0.68 | 0.70 | 0.70 | - | 653,561 |