Xcyte Digital Corp. (TSXV:XCYT)
Canada
· Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
Apr 11, 2025, 4:00 PM EDT
Xcyte Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 8, 2025 | 0.18 | 0.26 | 0.18 | 0.26 | - | 13.04% | 61,000 |
| Apr 7, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | - | 35.29% | 48,500 |
| Apr 4, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | - | - | 9,156 |
| Apr 3, 2025 | 0.22 | 0.25 | 0.16 | 0.17 | - | -22.73% | 74,536 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 16,000 |
| Apr 1, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | - | 15.00% | 72,300 |
| Mar 31, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 25.00% | 65,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 1,500 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 5,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 9,500 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10.00% | 1,000 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 8,000 |
| Mar 12, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | - | 44.00% | 35,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -19.35% | 8,000 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Feb 28, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | - | 3.33% | 10,500 |
| Feb 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Feb 26, 2025 | 0.17 | 0.17 | 0.12 | 0.15 | - | - | 31,000 |
| Feb 25, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | - | -16.67% | 2,500 |
| Feb 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9.09% | 500 |
| Feb 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | -8.33% | 1,500 |
| Feb 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 500 |
| Feb 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 4,600 |
| Feb 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | 12.50% | 505 |
| Feb 14, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | - | -11.11% | 3,500 |
| Feb 13, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | - | 28.57% | 6,450 |
| Feb 12, 2025 | 0.18 | 0.20 | 0.14 | 0.14 | - | -15.15% | 14,500 |
| Feb 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 40,500 |
| Feb 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Feb 7, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 9,500 |
| Feb 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 5,000 |
| Feb 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 5,000 |
| Feb 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 3.23% | 58,700 |