Advertisement
U.S. Markets closed

Adastra Holdings Ltd. (XTRX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
0.7800+0.1900 (+32.20%)
At close: 03:23PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20240.78000.78000.78000.78000.78001,528
Oct 21, 20240.59000.59000.59000.59000.59005,024
Oct 18, 20240.79000.79000.78000.78000.78004,673
Oct 17, 20240.54000.68000.49500.59000.590019,501
Oct 16, 20240.40000.45000.35000.45000.450011,653
Oct 15, 20240.12000.26000.12000.26000.26004,000
Oct 11, 20240.80000.80000.80000.80000.8000-
Oct 10, 20240.80000.80000.80000.80000.8000862
Oct 09, 20240.75000.80000.75000.80000.8000700
Oct 08, 20240.80000.80000.80000.80000.8000380
Oct 07, 20240.75000.75000.60000.75000.75005,050
Oct 04, 20240.70000.70000.70000.70000.7000341
Oct 03, 20240.90000.90000.90000.90000.9000-
Oct 02, 20241.00001.00000.90000.90000.90004,133
Oct 01, 20240.85000.95000.85000.95000.95001,086
Sep 30, 20240.95001.15000.95001.00001.00001,865
Sep 27, 20240.95000.95000.95000.95000.95001,054
Sep 26, 20240.90000.90000.90000.90000.9000-
Sep 25, 20241.05001.20000.90000.90000.90003,420
Sep 24, 20241.00001.00000.85000.90000.90002,350
Sep 23, 20241.00001.00000.80000.95000.95001,125
Sep 20, 20241.00001.20001.00001.05001.05002,489
Sep 19, 20240.95001.05000.95001.00001.00001,504
Sep 18, 20240.90000.90000.90000.90000.90001,110
Sep 17, 20240.85001.05000.65000.80000.80002,840
Sep 16, 20240.55000.90000.55000.85000.85002,250
Sep 13, 20240.65000.65000.50000.50000.5000937
Sep 12, 20240.65000.65000.65000.65000.6500340
Sep 11, 20240.80000.80000.80000.80000.8000-
Sep 10, 20240.80000.80000.80000.80000.8000-
Sep 09, 20240.85000.85000.80000.80000.8000806
Sep 06, 20240.85000.85000.85000.85000.8500-
Sep 05, 20240.85000.85000.85000.85000.8500-
Sep 04, 20240.90000.90000.70000.85000.85004,440
Sep 03, 20240.90000.90000.90000.90000.9000-
Aug 30, 20241.00001.00000.90000.90000.9000210
Aug 29, 20240.95001.00000.95001.00001.0000513
Aug 28, 20241.15001.20001.00001.00001.00003,699
Aug 27, 20240.95001.15000.95001.15001.1500500
Aug 26, 20240.95000.95000.95000.95000.9500-
Aug 23, 20240.95000.95000.95000.95000.9500-
Aug 22, 20240.95000.95000.95000.95000.9500710
Aug 21, 20241.00001.00001.00001.00001.0000-
Aug 20, 20241.00001.00001.00001.00001.0000131
Aug 19, 20241.10001.10001.10001.10001.1000-
Aug 16, 20241.10001.10001.10001.10001.1000305
Aug 15, 20241.00001.00001.00001.00001.0000-
Aug 14, 20241.00001.00001.00001.00001.0000100
Aug 13, 20241.05001.05001.05001.05001.0500115
Aug 12, 20241.20001.20001.10001.10001.1000578
Aug 09, 20241.15001.15001.15001.15001.1500224
Aug 08, 20240.90001.15000.90001.15001.1500100
Aug 07, 20241.00001.10000.90001.10001.10001,350
Aug 06, 20241.10001.10001.10001.10001.1000-
Aug 02, 20240.95001.10000.95001.10001.10001,300
Aug 01, 20241.00001.00001.00001.00001.0000-
Jul 31, 20241.00001.00001.00001.00001.0000100
Jul 30, 20241.15001.15001.05001.05001.05001,454
Jul 29, 20241.15001.15001.15001.15001.150072
Jul 26, 20241.00001.00001.00001.00001.0000-
Jul 25, 20241.20001.20001.00001.00001.0000357
Jul 24, 20241.00001.00001.00001.00001.000072
Jul 23, 20241.15001.20001.15001.20001.2000515
Jul 22, 20241.10001.10001.05001.05001.0500200
Jul 19, 20241.15001.20001.15001.20001.20009,950
Jul 18, 20241.20001.20001.20001.20001.2000-
Jul 17, 20241.05001.20001.05001.20001.2000264
Jul 16, 20241.20001.20001.15001.20001.200010,650
Jul 15, 20241.30001.30001.20001.20001.2000200
Jul 12, 20240.95001.30000.95001.30001.3000780
Jul 11, 20241.05001.30001.05001.30001.30005,350
Jul 10, 20241.10001.10000.95001.10001.100011,631
Jul 09, 20241.10001.10001.10001.10001.1000353
Jul 08, 20241.10001.10001.00001.05001.0500450
Jul 05, 20241.45001.45001.45001.45001.4500-
Jul 04, 20240.85001.45000.85001.45001.4500390
Jul 03, 20241.15001.15001.15001.15001.1500-
Jul 02, 20241.30001.30000.90001.15001.15004,121
Jun 28, 20241.30001.30001.30001.30001.3000-
Jun 27, 20241.30001.30001.30001.30001.3000150
Jun 26, 20241.40001.40001.40001.40001.4000200
Jun 25, 20241.20001.45001.20001.45001.4500180
Jun 24, 20241.40001.45001.30001.30001.3000417
Jun 21, 20241.40001.40001.20001.35001.35002,809
Jun 20, 20241.35001.70001.35001.70001.7000550
Jun 19, 20241.65001.65001.65001.65001.6500-
Jun 18, 20241.55001.70001.55001.65001.6500566
Jun 17, 20241.60001.65001.60001.65001.6500250
Jun 14, 20241.50001.95001.50001.95001.9500109
Jun 13, 20241.80001.80001.80001.80001.80002,718
Jun 12, 20241.85001.85001.80001.80001.8000256
Jun 11, 20241.80001.80001.80001.80001.8000125
Jun 10, 20241.85001.95001.85001.85001.8500652
Jun 07, 20241.85001.90001.80001.90001.9000800
Jun 06, 20241.80001.85001.80001.85001.8500440
Jun 05, 20241.85001.85001.85001.85001.85001,050
Jun 04, 20242.00002.00001.90001.90001.9000340
Jun 03, 20242.10002.10002.10002.10002.1000-
May 31, 20242.10002.10002.10002.10002.1000950
May 30, 20242.00002.00002.00002.00002.0000162
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...