Xtract One Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	0.36	0.36	0.34	0.35	0.35	-2.82%	70,946
Jul 15, 2025	0.35	0.36	0.35	0.36	0.36	-1.39%	101,410
Jul 14, 2025	0.37	0.37	0.35	0.36	0.36	-	107,300
Jul 11, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	51,917
Jul 10, 2025	0.34	0.37	0.34	0.37	0.37	7.25%	192,925
Jul 9, 2025	0.36	0.36	0.34	0.35	0.35	-	166,400
Jul 8, 2025	0.35	0.36	0.34	0.35	0.35	2.22%	333,600
Jul 7, 2025	0.34	0.35	0.34	0.34	0.34	-	298,623
Jul 4, 2025	0.35	0.36	0.34	0.34	0.34	-2.17%	145,123
Jul 3, 2025	0.36	0.37	0.34	0.35	0.35	-4.17%	178,500
Jul 2, 2025	0.38	0.38	0.35	0.36	0.36	-0.69%	136,900
Jun 30, 2025	0.38	0.38	0.36	0.36	0.36	-3.33%	148,917
Jun 27, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	311,800
Jun 26, 2025	0.34	0.39	0.34	0.37	0.37	12.12%	993,007
Jun 25, 2025	0.33	0.34	0.33	0.33	0.33	0.76%	408,106
Jun 24, 2025	0.34	0.34	0.33	0.33	0.33	0.77%	157,443
Jun 23, 2025	0.33	0.34	0.32	0.33	0.33	1.56%	323,332
Jun 20, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	579,508
Jun 19, 2025	0.34	0.34	0.33	0.34	0.34	-	483,833
Jun 18, 2025	0.35	0.35	0.34	0.34	0.34	-5.63%	516,512
Jun 17, 2025	0.36	0.37	0.35	0.36	0.36	-	78,725
Jun 16, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	498,803
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