Realbotix Corp. (TSXV:XBOT)
0.4375
-0.0075 (-1.69%)
Oct 24, 2025, 2:06 PM EDT
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.44 | 0.46 | 0.41 | 0.45 | 0.45 | 9.88% | 2,212,353 |
| Oct 22, 2025 | 0.57 | 0.58 | 0.38 | 0.41 | 0.41 | -32.50% | 6,043,956 |
| Oct 21, 2025 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -1.64% | 159,304 |
| Oct 20, 2025 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 7.02% | 142,867 |
| Oct 17, 2025 | 0.55 | 0.57 | 0.54 | 0.57 | 0.57 | 1.79% | 271,425 |
| Oct 16, 2025 | 0.61 | 0.63 | 0.56 | 0.56 | 0.56 | -5.08% | 435,227 |
| Oct 15, 2025 | 0.65 | 0.66 | 0.59 | 0.59 | 0.59 | -4.84% | 585,089 |
| Oct 14, 2025 | 0.59 | 0.64 | 0.57 | 0.62 | 0.62 | 6.90% | 476,045 |
| Oct 10, 2025 | 0.62 | 0.64 | 0.57 | 0.58 | 0.58 | -9.38% | 867,372 |
| Oct 9, 2025 | 0.56 | 0.65 | 0.56 | 0.64 | 0.64 | 20.75% | 1,084,836 |
| Oct 8, 2025 | 0.50 | 0.58 | 0.50 | 0.53 | 0.53 | 6.00% | 631,383 |
| Oct 7, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 142,423 |
| Oct 6, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | -2.00% | 351,997 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 192,701 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -1.01% | 123,074 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | -1.00% | 173,118 |
| Sep 30, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -3.85% | 351,668 |
| Sep 29, 2025 | 0.48 | 0.53 | 0.48 | 0.52 | 0.52 | 6.12% | 357,517 |
| Sep 26, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -3.92% | 187,186 |
| Sep 25, 2025 | 0.58 | 0.58 | 0.50 | 0.51 | 0.51 | -12.07% | 599,389 |
| Sep 24, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -3.33% | 460,669 |
| Sep 23, 2025 | 0.54 | 0.62 | 0.54 | 0.60 | 0.60 | 9.09% | 733,993 |
| Sep 22, 2025 | 0.51 | 0.57 | 0.50 | 0.55 | 0.55 | 11.11% | 659,714 |
| Sep 19, 2025 | 0.59 | 0.59 | 0.50 | 0.50 | 0.50 | -14.66% | 852,594 |
| Sep 18, 2025 | 0.43 | 0.58 | 0.42 | 0.58 | 0.58 | 34.88% | 2,094,845 |
| Sep 17, 2025 | 0.42 | 0.43 | 0.41 | 0.43 | 0.43 | 2.38% | 50,820 |
| Sep 16, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | - | 232,637 |
| Sep 15, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 106,260 |
| Sep 12, 2025 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | 1.20% | 147,171 |
| Sep 11, 2025 | 0.42 | 0.44 | 0.40 | 0.42 | 0.42 | -1.19% | 90,451 |
| Sep 10, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.70% | 46,255 |
| Sep 9, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | 3.85% | 167,898 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.39 | 0.39 | 0.39 | -9.30% | 544,474 |
| Sep 5, 2025 | 0.46 | 0.46 | 0.40 | 0.43 | 0.43 | - | 386,141 |
| Sep 4, 2025 | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -5.49% | 300,997 |
| Sep 3, 2025 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 8.33% | 517,333 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -4.55% | 237,038 |
| Aug 29, 2025 | 0.46 | 0.47 | 0.42 | 0.44 | 0.44 | -6.38% | 311,309 |
| Aug 28, 2025 | 0.43 | 0.47 | 0.43 | 0.47 | 0.47 | 4.44% | 417,699 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | - | 449,009 |
| Aug 26, 2025 | 0.40 | 0.45 | 0.40 | 0.45 | 0.45 | 7.14% | 315,186 |
| Aug 25, 2025 | 0.39 | 0.42 | 0.37 | 0.42 | 0.42 | 6.33% | 527,021 |
| Aug 22, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | 0.40 | 3.95% | 51,952 |
| Aug 21, 2025 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | - | 75,355 |
| Aug 20, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | 0.38 | -5.00% | 122,092 |
| Aug 19, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.61% | 155,268 |
| Aug 18, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 1.22% | 131,385 |
| Aug 15, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | 6.49% | 222,036 |
| Aug 14, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -10.47% | 344,958 |
| Aug 13, 2025 | 0.40 | 0.43 | 0.39 | 0.43 | 0.43 | 7.50% | 223,456 |