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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Xtract One Technologies Inc. (XTRA.TO) TSX