Realbotix Corp. (TSXV:XBOT)
0.3600
-0.0150 (-4.00%)
Jul 24, 2025, 4:00 PM EDT
Realbotix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | - | -4.00% | 297,913 |
Jul 23, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | - | -1.32% | 242,838 |
Jul 22, 2025 | 0.38 | 0.40 | 0.38 | 0.38 | - | - | 140,735 |
Jul 21, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | - | -2.56% | 89,459 |
Jul 18, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | -2.50% | 134,919 |
Jul 17, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 56,199 |
Jul 16, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | - | 2.56% | 22,643 |
Jul 15, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | - | 288,520 |
Jul 14, 2025 | 0.42 | 0.42 | 0.38 | 0.39 | - | -2.50% | 225,523 |
Jul 11, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | - | -1.23% | 149,709 |
Jul 10, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -7.95% | 99,012 |
Jul 9, 2025 | 0.41 | 0.44 | 0.39 | 0.44 | - | 6.02% | 259,969 |
Jul 8, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | - | 2.47% | 59,440 |
Jul 7, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -6.90% | 245,324 |
Jul 4, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | - | 2.35% | 53,752 |
Jul 3, 2025 | 0.45 | 0.45 | 0.41 | 0.43 | - | 1.19% | 145,741 |
Jul 2, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | - | 2.44% | 327,958 |
Jun 30, 2025 | 0.40 | 0.43 | 0.40 | 0.41 | - | -2.38% | 124,288 |
Jun 27, 2025 | 0.42 | 0.45 | 0.41 | 0.42 | - | 1.20% | 165,078 |
Jun 26, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | - | 3.75% | 321,142 |
Jun 25, 2025 | 0.38 | 0.41 | 0.38 | 0.40 | - | 1.27% | 233,962 |
Jun 24, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | - | 1.28% | 128,937 |
Jun 23, 2025 | 0.39 | 0.41 | 0.38 | 0.39 | - | - | 176,143 |
Jun 20, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | - | - | 235,663 |
Jun 19, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | - | 1.30% | 192,629 |
Jun 18, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | - | -3.75% | 63,844 |
Jun 17, 2025 | 0.39 | 0.42 | 0.39 | 0.40 | - | -1.23% | 268,432 |
Jun 16, 2025 | 0.38 | 0.42 | 0.38 | 0.41 | - | 5.19% | 294,346 |
Jun 13, 2025 | 0.37 | 0.41 | 0.37 | 0.39 | - | - | 198,848 |
Jun 12, 2025 | 0.39 | 0.40 | 0.37 | 0.39 | - | 2.67% | 390,106 |
Jun 11, 2025 | 0.40 | 0.41 | 0.38 | 0.38 | - | -3.85% | 103,595 |
Jun 10, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | - | -1.27% | 173,012 |
Jun 9, 2025 | 0.35 | 0.40 | 0.35 | 0.40 | - | 12.86% | 282,624 |
Jun 6, 2025 | 0.40 | 0.40 | 0.35 | 0.35 | - | -7.89% | 492,757 |
Jun 5, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | - | -5.00% | 86,658 |
Jun 4, 2025 | 0.40 | 0.42 | 0.38 | 0.40 | - | 1.27% | 120,700 |
Jun 3, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -5.95% | 226,881 |
Jun 2, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | - | 3.70% | 160,699 |
May 30, 2025 | 0.43 | 0.44 | 0.40 | 0.41 | - | -3.57% | 239,433 |
May 29, 2025 | 0.48 | 0.48 | 0.42 | 0.42 | - | -9.68% | 319,052 |
May 28, 2025 | 0.49 | 0.50 | 0.46 | 0.47 | - | -7.00% | 272,616 |
May 27, 2025 | 0.55 | 0.57 | 0.50 | 0.50 | - | - | 991,993 |
May 26, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | - | 3.09% | 103,598 |
May 23, 2025 | 0.49 | 0.51 | 0.46 | 0.49 | - | -3.00% | 533,006 |
May 22, 2025 | 0.45 | 0.51 | 0.45 | 0.50 | - | 6.38% | 602,271 |
May 21, 2025 | 0.39 | 0.47 | 0.38 | 0.47 | - | 25.33% | 603,212 |
May 20, 2025 | 0.42 | 0.43 | 0.35 | 0.38 | - | -6.25% | 540,637 |
May 16, 2025 | 0.45 | 0.45 | 0.38 | 0.40 | - | -4.76% | 553,579 |
May 15, 2025 | 0.42 | 0.45 | 0.40 | 0.42 | - | -8.70% | 457,742 |
May 14, 2025 | 0.50 | 0.55 | 0.46 | 0.46 | - | -9.80% | 691,542 |