Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.37	0.37	0.36	0.36	0.36	-	307,200
Jun 12, 2025	0.37	0.38	0.36	0.36	0.36	-18.18%	1,382,400
Jun 11, 2025	0.45	0.45	0.43	0.44	0.44	1.15%	67,100
Jun 10, 2025	0.43	0.45	0.43	0.44	0.44	-1.14%	49,600
Jun 9, 2025	0.48	0.48	0.44	0.44	0.44	-6.38%	137,600
Jun 6, 2025	0.45	0.48	0.38	0.47	0.47	-16.07%	1,304,600
Jun 5, 2025	0.53	0.57	0.52	0.56	0.56	1.82%	106,113
Jun 4, 2025	0.49	0.56	0.49	0.55	0.55	12.24%	249,821
Jun 3, 2025	0.48	0.50	0.48	0.49	0.49	4.26%	295,600
Jun 2, 2025	0.48	0.49	0.47	0.47	0.47	-1.05%	158,645
May 30, 2025	0.48	0.49	0.47	0.48	0.48	-3.06%	159,600
May 29, 2025	0.49	0.50	0.48	0.49	0.49	2.08%	73,628
May 28, 2025	0.50	0.50	0.46	0.48	0.48	1.05%	88,600
May 27, 2025	0.47	0.52	0.47	0.48	0.48	6.74%	239,331
May 26, 2025	0.45	0.50	0.43	0.45	0.45	-1.11%	91,000
May 23, 2025	0.44	0.45	0.44	0.45	0.45	-	62,628
May 22, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	88,511
May 21, 2025	0.46	0.46	0.46	0.46	0.46	-	80,613
May 20, 2025	0.47	0.50	0.46	0.46	0.46	-1.08%	322,200
May 16, 2025	0.45	0.47	0.44	0.47	0.47	8.14%	202,400
May 15, 2025	0.39	0.44	0.38	0.43	0.43	14.67%	232,345
May 14, 2025	0.38	0.38	0.37	0.38	0.38	-2.60%	110,300
May 13, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	55,600
May 12, 2025	0.39	0.39	0.38	0.38	0.38	-	72,900
May 9, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	123,100
May 8, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	39,600
May 7, 2025	0.38	0.40	0.38	0.39	0.39	-	45,823
May 6, 2025	0.39	0.39	0.38	0.39	0.39	-1.27%	89,900
May 5, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	65,604
May 2, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	87,800
May 1, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	23,300
Apr 30, 2025	0.40	0.40	0.39	0.39	0.39	-3.70%	62,300
Apr 29, 2025	0.41	0.41	0.40	0.41	0.41	1.25%	104,336
Apr 28, 2025	0.40	0.41	0.40	0.40	0.40	-1.23%	56,027
Apr 25, 2025	0.40	0.42	0.40	0.41	0.41	1.25%	119,500
Apr 24, 2025	0.41	0.41	0.39	0.40	0.40	-	110,137
Apr 23, 2025	0.43	0.43	0.40	0.40	0.40	-5.88%	124,900
Apr 22, 2025	0.41	0.43	0.41	0.43	0.43	3.66%	59,345
Apr 21, 2025	0.42	0.43	0.41	0.41	0.41	-	48,800
Apr 17, 2025	0.43	0.43	0.41	0.41	0.41	-1.20%	59,000
Apr 16, 2025	0.44	0.46	0.42	0.42	0.42	-7.78%	111,109
Apr 15, 2025	0.42	0.45	0.42	0.45	0.45	8.43%	113,238
Apr 14, 2025	0.42	0.42	0.40	0.42	0.42	1.22%	32,300
Apr 11, 2025	0.40	0.41	0.39	0.41	0.41	1.23%	28,700
Apr 10, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	38,100
Apr 9, 2025	0.41	0.41	0.38	0.40	0.40	1.27%	170,700
Apr 8, 2025	0.41	0.41	0.38	0.40	0.40	-1.25%	92,936
Apr 7, 2025	0.38	0.40	0.38	0.40	0.40	-	52,600
Apr 4, 2025	0.41	0.42	0.38	0.40	0.40	-3.61%	145,400
Apr 3, 2025	0.41	0.42	0.40	0.42	0.42	-1.19%	46,600