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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.6	0.6	0.6	0.64	0.58	918,614
December 03, 2025	0.64	0.63	0.63	0.68	0.61	598,925
December 02, 2025	0.62	0.64	0.64	0.64	0.62	197,200
December 01, 2025	0.64	0.63	0.63	0.65	0.61	290,514
November 28, 2025	0.65	0.67	0.67	0.67	0.63	261,844
November 27, 2025	0.66	0.66	0.66	0.66	0.65	60,124
November 26, 2025	0.63	0.66	0.66	0.66	0.63	181,900
November 25, 2025	0.63	0.65	0.65	0.65	0.62	176,500
November 24, 2025	0.65	0.64	0.64	0.67	0.62	377,100
November 21, 2025	0.63	0.65	0.65	0.66	0.63	381,700
November 20, 2025	0.64	0.63	0.63	0.64	0.62	345,333
November 19, 2025	0.67	0.63	0.63	0.67	0.63	125,500
November 18, 2025	0.65	0.65	0.65	0.66	0.63	414,500
November 17, 2025	0.69	0.68	0.68	0.69	0.64	420,148
November 14, 2025	0.68	0.68	0.68	0.69	0.67	396,210
November 13, 2025	0.69	0.69	0.69	0.7	0.65	746,000
November 12, 2025	0.7	0.69	0.69	0.7	0.68	424,646
November 11, 2025	0.72	0.69	0.69	0.72	0.67	525,300
November 10, 2025	0.71	0.7	0.7	0.72	0.7	930,519
November 07, 2025	0.72	0.73	0.73	0.73	0.69	689,147
November 06, 2025	0.71	0.7	0.7	0.72	0.68	653,600
November 05, 2025	0.72	0.7	0.7	0.73	0.67	1.35M
November 04, 2025	0.75	0.7	0.7	0.75	0.7	2.48M
November 03, 2025	0.91	0.85	0.85	0.91	0.84	448,000
October 31, 2025	0.92	0.89	0.89	0.93	0.86	603,809
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

Xtract One Technologies Inc. (XTRA.TO) TSX