Skip to main content
Realbotix Corp. (TSXV:XBOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.420
-0.010 (-2.33%)
Feb 21, 2025, 4:00 PM EST

Realbotix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.450.450.420.42--2.33%403,852
Feb 20, 20250.490.490.430.43--10.42%451,302
Feb 19, 20250.490.490.460.48-2.13%366,071
Feb 18, 20250.520.530.470.47--7.84%355,427
Feb 14, 20250.570.570.490.51--8.93%546,656
Feb 13, 20250.580.600.530.56-1.82%1,152,404
Feb 12, 20250.500.560.500.55-14.58%633,957
Feb 11, 20250.530.540.480.48--4.00%886,714
Feb 10, 20250.520.540.480.50-7.53%797,516
Feb 7, 20250.450.480.450.47-3.33%331,791
Feb 6, 20250.500.500.430.45--3.23%418,305
Feb 5, 20250.490.490.430.47--3.12%955,809
Feb 4, 20250.550.580.470.48--4.00%2,406,847
Feb 3, 20250.430.510.430.50-33.33%2,552,521
Jan 31, 20250.390.410.370.38--5.06%610,749
Jan 30, 20250.400.420.390.40--2.47%398,624
Jan 29, 20250.500.520.390.41--17.35%1,274,356
Jan 28, 20250.400.500.400.49-32.43%1,469,832
Jan 27, 20250.360.400.340.37--6.33%645,760
Jan 24, 20250.420.430.390.40--1.25%517,770
Jan 23, 20250.420.440.400.40--1.23%387,399
Jan 22, 20250.400.470.370.41-9.46%1,596,855
Jan 21, 20250.440.460.370.37--18.68%1,483,256
Jan 20, 20250.430.460.400.46--1.09%663,824
Jan 17, 20250.570.580.410.46--19.30%2,756,537
Jan 16, 20250.560.610.540.57--3.39%1,217,946
Jan 15, 20250.610.670.560.59-1.72%2,524,467
Jan 14, 20250.490.590.440.58-26.09%3,972,141
Jan 13, 20250.640.720.460.46--24.59%10,391,269
Jan 10, 20250.360.620.360.61-84.85%6,904,411
Jan 9, 20250.350.360.290.33--10.81%2,878,891
Jan 8, 20250.380.400.320.37--21.28%3,676,611
Jan 7, 20250.650.670.430.47--16.07%6,477,898
Jan 6, 20250.300.590.300.56-124.00%7,149,407
Jan 3, 20250.220.250.210.25-16.28%542,899
Jan 2, 20250.220.220.200.22--2.27%321,609
Dec 31, 20240.200.220.200.22--2.22%183,279
Dec 30, 20240.230.250.220.23--476,402
Dec 27, 20240.190.230.180.23-21.62%641,080
Dec 24, 20240.180.190.170.19-12.12%126,993
Dec 23, 20240.180.190.160.17--8.33%523,371
Dec 20, 20240.190.190.180.18--2.70%78,575
Dec 19, 20240.190.190.180.19--56,600
Dec 18, 20240.210.210.180.19--5.13%304,814
Dec 17, 20240.210.210.190.20--706,653
Dec 16, 20240.170.230.170.20-18.18%1,720,589
Dec 13, 20240.160.170.150.17--170,076
Dec 12, 20240.150.170.150.17-10.00%125,283
Dec 11, 20240.150.150.150.15--34,830
Dec 10, 20240.160.170.150.15--3.23%119,251
Dec 9, 20240.160.170.150.16--3.13%197,798
Dec 6, 20240.160.160.150.16--369,102
Dec 5, 20240.150.160.140.16-10.34%307,079
Dec 4, 20240.150.150.140.15--150,117
Dec 3, 20240.150.150.150.15--6.45%71,993
Dec 2, 20240.150.160.150.16--320,108
Nov 29, 20240.140.160.140.16-10.71%93,765
Nov 28, 20240.140.140.140.14-3.70%68,678
Nov 27, 20240.140.150.140.14--3.57%230,100
Nov 26, 20240.150.150.140.14--3.45%162,154
Nov 25, 20240.160.160.140.15--6.45%282,142
Nov 22, 20240.150.160.150.16-10.71%212,184
Nov 21, 20240.150.160.140.14--6.67%308,340
Nov 20, 20240.150.150.150.15-3.45%147,780
Nov 19, 20240.160.170.150.15--9.38%374,738
Nov 18, 20240.170.180.160.16--5.88%263,316
Nov 15, 20240.160.180.160.17-6.25%275,912
Nov 14, 20240.170.180.160.16--8.57%360,033
Nov 13, 20240.180.190.170.18--2.78%306,537
Nov 12, 20240.190.200.170.18--10.00%427,478
Nov 11, 20240.190.220.190.20-2.56%511,786
Nov 8, 20240.180.200.170.20-14.71%172,917
Nov 7, 20240.180.200.170.17--5.56%308,660
Nov 6, 20240.220.220.180.18--10.00%249,589
Nov 5, 20240.180.200.180.20-8.11%296,432
Nov 4, 20240.190.210.190.19--274,987
Nov 1, 20240.200.200.190.19--13.95%152,625
Oct 31, 20240.230.230.190.22--8.51%384,589
Oct 30, 20240.210.240.200.24-9.30%632,994
Oct 29, 20240.250.270.220.22-4.88%2,292,955
Oct 28, 20240.170.250.150.21-28.12%2,543,501
Oct 25, 20240.160.160.150.16--3.03%119,783
Oct 24, 20240.160.170.140.17-3.13%130,521
Oct 23, 20240.180.180.150.16--8.57%234,993
Oct 22, 20240.180.180.170.18-2.94%144,002
Oct 21, 20240.180.180.170.17--57,792
Oct 18, 20240.170.180.160.17--2.86%401,213
Oct 17, 20240.170.180.150.18--2.78%518,489
Oct 16, 20240.140.180.130.18-33.33%917,859
Oct 15, 20240.110.140.110.14-35.00%663,528
Oct 11, 20240.100.110.100.10--23,157
Oct 10, 20240.100.110.100.10--4.76%148,628
Oct 9, 20240.100.110.100.11--53,255
Oct 8, 20240.100.110.100.11--4.55%326,560
Oct 7, 20240.110.120.110.11--341,127
Oct 4, 20240.100.110.100.11-15.79%206,696
Oct 3, 20240.100.100.100.10--5.00%149,501
Oct 2, 20240.100.100.100.10--124,078
Oct 1, 20240.110.110.100.10--195,584
Sep 30, 20240.110.110.100.10--9.09%116,815