Xtract One Technologies Inc. - XTRA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	0.92	0.92	0.92	0.98	0.9	1.64M
October 29, 2025	0.83	0.89	0.89	0.9	0.82	967,632
October 28, 2025	0.84	0.82	0.82	0.84	0.79	343,943
October 27, 2025	0.71	0.82	0.82	0.87	0.71	2.05M
October 24, 2025	0.68	0.71	0.71	0.78	0.68	865,932
October 23, 2025	0.71	0.71	0.71	0.71	0.68	299,700
October 22, 2025	0.67	0.69	0.69	0.7	0.66	376,023
October 21, 2025	0.68	0.67	0.67	0.68	0.65	251,300
October 20, 2025	0.67	0.68	0.68	0.68	0.66	181,330
October 17, 2025	0.67	0.67	0.67	0.7	0.66	254,526
October 16, 2025	0.7	0.69	0.69	0.7	0.67	271,939
October 15, 2025	0.71	0.7	0.7	0.71	0.69	158,600
October 14, 2025	0.67	0.72	0.72	0.74	0.66	703,715
October 10, 2025	0.69	0.66	0.66	0.69	0.63	591,900
October 09, 2025	0.71	0.68	0.68	0.71	0.67	379,200
October 08, 2025	0.72	0.71	0.71	0.72	0.7	133,845
October 07, 2025	0.73	0.71	0.71	0.73	0.68	311,645
October 06, 2025	0.73	0.71	0.71	0.73	0.67	438,613
October 03, 2025	0.74	0.73	0.73	0.75	0.69	287,944
October 02, 2025	0.71	0.72	0.72	0.72	0.68	582,400
October 01, 2025	0.72	0.73	0.73	0.74	0.72	320,846
September 30, 2025	0.75	0.72	0.72	0.75	0.72	143,446
September 29, 2025	0.72	0.75	0.75	0.76	0.72	174,804
September 26, 2025	0.78	0.72	0.72	0.78	0.7	259,400
September 25, 2025	0.73	0.76	0.76	0.77	0.71	321,920
September 24, 2025	0.73	0.72	0.72	0.77	0.71	386,700
September 23, 2025	0.75	0.77	0.77	0.79	0.7	546,114
September 22, 2025	0.68	0.75	0.75	0.78	0.67	1.3M
September 19, 2025	0.65	0.68	0.68	0.69	0.64	228,600
September 18, 2025	0.64	0.65	0.65	0.65	0.63	205,321
September 17, 2025	0.65	0.63	0.63	0.65	0.61	301,400
September 16, 2025	0.69	0.63	0.63	0.69	0.61	898,971
September 15, 2025	0.68	0.69	0.69	0.69	0.67	829,537
September 12, 2025	0.62	0.67	0.67	0.73	0.62	1.16M
September 11, 2025	0.58	0.6	0.6	0.6	0.58	290,200
September 10, 2025	0.56	0.57	0.57	0.57	0.56	88,800
September 09, 2025	0.58	0.57	0.57	0.58	0.56	99,321
September 08, 2025	0.58	0.58	0.58	0.59	0.56	403,500
September 05, 2025	0.56	0.57	0.57	0.57	0.55	64,632
September 04, 2025	0.58	0.56	0.56	0.59	0.55	142,100
September 03, 2025	0.55	0.58	0.58	0.58	0.53	476,733
September 02, 2025	0.51	0.54	0.54	0.55	0.51	163,713
August 29, 2025	0.54	0.52	0.52	0.54	0.51	124,500
August 28, 2025	0.53	0.55	0.55	0.55	0.5	427,535
August 27, 2025	0.52	0.52	0.52	0.54	0.51	109,243
August 26, 2025	0.53	0.5	0.5	0.54	0.5	186,002
August 25, 2025	0.52	0.54	0.54	0.54	0.5	217,800
August 22, 2025	0.51	0.53	0.53	0.53	0.48	160,926
August 21, 2025	0.49	0.5	0.5	0.5	0.46	302,412
August 20, 2025	0.51	0.44	0.44	0.51	0.43	734,400
August 19, 2025	0.53	0.5	0.5	0.53	0.5	361,000
August 18, 2025	0.56	0.52	0.52	0.56	0.51	317,949
August 15, 2025	0.58	0.53	0.53	0.58	0.52	165,800
August 14, 2025	0.55	0.55	0.55	0.59	0.54	716,106
August 13, 2025	0.47	0.54	0.54	0.54	0.47	591,745
August 12, 2025	0.47	0.47	0.47	0.49	0.46	194,600
August 11, 2025	0.52	0.45	0.45	0.53	0.45	467,200
August 08, 2025	0.53	0.51	0.51	0.55	0.49	833,500
August 07, 2025	0.42	0.53	0.53	0.53	0.42	1.23M
August 06, 2025	0.39	0.4	0.4	0.43	0.39	678,531

Xtract One Technologies Inc. (XTRA.TO) TSX