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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	0.37	0.38	0.38	0.39	0.36	699,500
August 01, 2025	0.35	0.35	0.35	0.35	0.34	78,323
July 31, 2025	0.35	0.34	0.34	0.35	0.34	80,200
July 30, 2025	0.35	0.35	0.35	0.35	0.34	237,600
July 29, 2025	0.34	0.35	0.35	0.35	0.34	119,500
July 28, 2025	0.34	0.35	0.35	0.35	0.34	192,814
July 25, 2025	0.36	0.35	0.35	0.36	0.34	80,900
July 24, 2025	0.36	0.35	0.35	0.36	0.33	303,437
July 23, 2025	0.37	0.35	0.35	0.37	0.35	137,200
July 22, 2025	0.36	0.37	0.37	0.37	0.35	34,415
July 21, 2025	0.36	0.36	0.36	0.36	0.34	108,200
July 18, 2025	0.37	0.36	0.36	0.37	0.36	81,310
July 17, 2025	0.37	0.36	0.36	0.37	0.35	191,700
July 16, 2025	0.36	0.35	0.35	0.36	0.34	111,500
July 15, 2025	0.35	0.36	0.36	0.36	0.35	101,410
July 14, 2025	0.37	0.36	0.36	0.37	0.35	107,300
July 11, 2025	0.37	0.36	0.36	0.37	0.35	51,917
July 10, 2025	0.34	0.37	0.37	0.37	0.34	192,925
July 09, 2025	0.36	0.35	0.35	0.36	0.34	166,400
July 08, 2025	0.35	0.35	0.35	0.36	0.34	333,600
July 07, 2025	0.34	0.34	0.34	0.35	0.34	298,623
July 04, 2025	0.35	0.34	0.34	0.36	0.34	145,123
July 03, 2025	0.36	0.35	0.35	0.37	0.34	178,500
July 02, 2025	0.38	0.36	0.36	0.38	0.35	136,900
June 30, 2025	0.38	0.36	0.36	0.38	0.36	148,917
June 27, 2025	0.38	0.38	0.38	0.38	0.37	311,800
June 26, 2025	0.34	0.37	0.37	0.39	0.34	993,007
June 25, 2025	0.33	0.33	0.33	0.34	0.33	408,106
June 24, 2025	0.34	0.33	0.33	0.34	0.33	157,443
June 23, 2025	0.33	0.33	0.33	0.34	0.32	323,332
June 20, 2025	0.34	0.32	0.32	0.34	0.32	579,508
June 19, 2025	0.34	0.34	0.34	0.34	0.33	483,833
June 18, 2025	0.35	0.34	0.34	0.35	0.34	516,512
June 17, 2025	0.36	0.36	0.36	0.37	0.35	78,725
June 16, 2025	0.37	0.36	0.36	0.37	0.35	498,803
June 13, 2025	0.37	0.36	0.36	0.37	0.36	307,200
June 12, 2025	0.37	0.36	0.36	0.38	0.36	1.38M
June 11, 2025	0.45	0.44	0.44	0.45	0.43	67,100
June 10, 2025	0.43	0.44	0.44	0.45	0.43	49,600
June 09, 2025	0.48	0.44	0.44	0.48	0.44	137,600
June 06, 2025	0.45	0.47	0.47	0.48	0.38	1.3M
June 05, 2025	0.53	0.56	0.56	0.57	0.52	106,113
June 04, 2025	0.49	0.55	0.55	0.56	0.49	249,821
June 03, 2025	0.48	0.49	0.49	0.5	0.48	295,600
June 02, 2025	0.48	0.47	0.47	0.49	0.47	158,645
May 30, 2025	0.48	0.48	0.48	0.49	0.47	159,600
May 29, 2025	0.49	0.49	0.49	0.5	0.48	73,628
May 28, 2025	0.5	0.48	0.48	0.5	0.46	88,600
May 27, 2025	0.47	0.48	0.48	0.52	0.47	239,331
May 26, 2025	0.45	0.45	0.45	0.5	0.43	91,000
May 23, 2025	0.44	0.45	0.45	0.45	0.44	62,628

Xtract One Technologies Inc. (XTRA.TO) TSX