Skip to main content
Xcite Resources Inc. (CSE:XRI)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
0.00 (0.00%)
At close: Dec 3, 2025

Xcite Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.130.130.120.130.13-24,000
Dec 2, 20250.130.130.130.130.13-3.85%51,000
Dec 1, 20250.130.130.130.130.13-2,008
Nov 28, 20250.130.140.120.130.13-23,500
Nov 26, 20250.130.140.120.130.13-17,833
Nov 25, 20250.130.130.120.130.13-3.70%80,000
Nov 21, 20250.140.140.130.140.143.85%22,500
Nov 19, 20250.130.130.130.130.13-41,000
Nov 18, 20250.140.140.130.130.13-3.70%194,500
Nov 17, 20250.140.140.130.140.14-183,500
Nov 14, 20250.130.140.130.140.14-33,000
Nov 13, 20250.140.150.140.140.14-3.57%135,000
Nov 12, 20250.140.150.140.140.143.70%200,500
Nov 11, 20250.130.140.130.140.148.00%358,500
Nov 7, 20250.130.130.130.130.13-101,000
Nov 6, 20250.130.130.130.130.13-3.85%51,500
Nov 5, 20250.130.140.130.130.134.00%107,500
Nov 4, 20250.130.130.120.130.13-84,100
Nov 3, 20250.140.140.130.130.13-135,000
Oct 31, 20250.120.130.120.130.134.17%158,000
Oct 30, 20250.120.120.120.120.129.09%102,009
Oct 29, 20250.110.110.110.110.11-270,500
Oct 28, 20250.110.120.100.110.11-450,000
Oct 27, 20250.110.110.100.110.11-70,000
Oct 24, 20250.110.110.110.110.11-4.35%36,000
Oct 23, 20250.120.120.120.120.12-1,000
Oct 22, 20250.120.120.120.120.12-4.17%25,000
Oct 21, 20250.120.120.120.120.12-500
Oct 20, 20250.120.120.120.120.124.35%2,000
Oct 17, 20250.120.120.100.120.12-4.17%281,500
Oct 16, 20250.130.130.120.120.12-7.69%853,500
Oct 15, 20250.130.140.130.130.134.00%20,000
Oct 14, 20250.140.140.130.130.13-7.41%163,000
Oct 10, 20250.140.140.120.140.143.85%175,000
Oct 9, 20250.140.140.130.130.13-3.70%41,000
Oct 8, 20250.140.140.140.140.14-3.57%3,500
Oct 7, 20250.140.140.140.140.143.70%46,000
Oct 6, 20250.140.140.140.140.14-3.57%10,000
Oct 3, 20250.140.140.140.140.143.70%11,500
Oct 2, 20250.130.140.130.140.143.85%10,500
Sep 29, 20250.120.130.120.130.138.33%17,500
Sep 25, 20250.120.120.120.120.12-4.00%3,500
Sep 24, 20250.130.130.130.130.13-22,500
Sep 23, 20250.130.130.130.130.13-3.85%39,500
Sep 22, 20250.120.130.120.130.138.33%45,000
Sep 19, 20250.120.120.120.120.12-11,000
Sep 18, 20250.130.130.120.120.12-4.00%70,000
Sep 10, 20250.140.140.130.130.134.17%2,500
Sep 9, 20250.120.120.120.120.12-10,000
Sep 8, 20250.120.120.120.120.12-4.00%3,960
Sep 5, 20250.130.130.130.130.13-3.85%30,000
Sep 4, 20250.130.130.130.130.13-1,000
Sep 3, 20250.140.140.120.130.13-3.70%301,500
Sep 2, 20250.140.140.140.140.14-3.57%1,000
Aug 29, 20250.130.140.130.140.1412.00%36,004
Aug 28, 20250.130.130.110.130.134.17%51,000
Aug 27, 20250.120.120.120.120.12-1,000
Aug 26, 20250.120.120.120.120.124.35%500
Aug 25, 20250.120.120.120.120.12-4.17%67,002
Aug 20, 20250.130.130.120.120.12-14.29%42,300
Aug 14, 20250.140.140.140.140.14-534
Aug 13, 20250.130.140.130.140.147.69%3,500
Aug 1, 20250.130.130.130.130.134.00%1,000
Jul 31, 20250.130.130.130.130.13-500
Jul 30, 20250.130.130.130.130.138.70%2,000
Jul 29, 20250.140.140.120.120.12-11.54%102,000
Jul 28, 20250.130.130.130.130.13-1,000
Jul 25, 20250.130.130.130.130.13-500
Jul 24, 20250.140.140.130.130.13-1,000
Jul 23, 20250.140.140.120.130.13-3.70%108,000
Jul 22, 20250.150.150.140.140.14-3.57%25,500
Jul 18, 20250.140.140.130.140.147.69%30,000
Jul 16, 20250.130.130.130.130.13-3.70%3,000
Jul 15, 20250.140.140.140.140.14-2,000
Jul 10, 20250.140.140.140.140.14-3.57%3,000
Jul 8, 20250.140.140.140.140.14-3.45%1,400
Jul 3, 20250.140.150.130.150.153.57%20,500
Jun 30, 20250.130.150.130.140.147.69%42,599
Jun 26, 20250.140.140.130.130.13-3.70%4,000
Jun 23, 20250.140.140.130.140.14-3.57%50,500
Jun 20, 20250.130.140.130.140.14-70,000
Jun 19, 20250.130.140.130.140.14-222,000
Jun 17, 20250.150.150.120.140.143.70%121,500
Jun 16, 20250.150.150.140.140.14-12.90%3,505
Jun 13, 20250.160.160.140.160.16-3.13%18,500
Jun 11, 20250.160.160.160.160.16-3,500
Jun 5, 20250.150.160.150.160.166.67%21,500
Jun 4, 20250.150.150.150.150.15-21,000