Adastra Holdings Ltd. (CSE:XTRX)
Canada
· Delayed Price · Currency is CAD 0.210
-0.055 (-20.75%)
At close: Nov 14, 2025
Adastra Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -20.75% | 515 |
| Oct 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 26.19% | 700 |
| Oct 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.67% | 3,500 |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.17% | 4,996 |
| Oct 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 1,504 |
| Sep 29, 2025 | 0.35 | 0.35 | 0.24 | 0.24 | 0.24 | -9.62% | 5,280 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.33% | 500 |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 20.00% | 500 |
| Sep 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 13.64% | 1,505 |
| Sep 11, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.00% | 806 |
| Sep 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 16.28% | 500 |
| Sep 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -14.00% | 710 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,090 |
| Aug 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -37.50% | 1,063 |
| Aug 8, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 100.00% | 502 |
| Aug 7, 2025 | 0.70 | 0.80 | 0.20 | 0.20 | 0.20 | 33.33% | 1,500 |
| Aug 5, 2025 | 0.20 | 0.21 | 0.15 | 0.15 | 0.15 | -46.43% | 18,000 |
| Aug 1, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -22.22% | 35,500 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 20.00% | 6,250 |
| Jul 23, 2025 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 33.33% | 62,920 |
| Jul 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 500 |
| Jul 18, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 40.63% | 11,000 |
| Jul 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 622 |
| Jul 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 555 |
| Jul 9, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 1,000 |
| Jul 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -15.79% | 2,935 |
| Jul 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 633 |
| Jun 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Jun 25, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -32.14% | 1,500 |
| Jun 23, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 16.67% | 1,010 |
| Jun 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 29.73% | 526 |
| Jun 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,500 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 15.62% | 1,500 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -33.33% | 48,000 |
| Jun 4, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,400 |
| Jun 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4,150 |
| May 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 500 |
| May 23, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -17.54% | 17,110 |