Skip to main content
Xcyte Digital Corp. (TSXV:XCYT)
Canada flag Canada · Delayed Price · Currency is CAD
0.260
+0.030 (13.04%)
At close: Apr 8, 2025

Xcyte Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 20250.180.260.180.260.2613.04%61,000
Apr 7, 20250.170.230.170.230.2335.29%48,500
Apr 4, 20250.170.200.170.170.17-9,156
Apr 3, 20250.220.250.160.170.17-22.73%74,536
Apr 2, 20250.230.230.220.220.22-4.35%16,000
Apr 1, 20250.210.250.210.230.2315.00%72,300
Mar 31, 20250.170.200.170.200.2025.00%65,000
Mar 28, 20250.170.170.160.160.16-5.88%1,500
Mar 27, 20250.170.170.170.170.17-500
Mar 26, 20250.170.170.170.170.17-500
Mar 25, 20250.170.170.170.170.17-500
Mar 24, 20250.170.170.170.170.17-5,000
Mar 21, 20250.170.170.170.170.17-500
Mar 20, 20250.170.170.170.170.173.03%9,500
Mar 19, 20250.170.170.170.170.17-500
Mar 18, 20250.170.170.170.170.17-2.94%500
Mar 17, 20250.170.170.170.170.173.03%500
Mar 14, 20250.170.170.170.170.1710.00%1,000
Mar 13, 20250.170.170.150.150.15-16.67%8,000
Mar 12, 20250.120.180.120.180.1844.00%35,000
Mar 10, 20250.150.150.130.130.13-19.35%8,000
Mar 7, 20250.160.160.160.160.16-500
Mar 6, 20250.160.160.160.160.16-500
Mar 5, 20250.160.160.160.160.16-500
Mar 4, 20250.160.160.160.160.16-500
Mar 3, 20250.160.160.160.160.16-500
Feb 28, 20250.160.160.150.160.163.33%10,500
Feb 26, 20250.170.170.120.150.15-31,000
Feb 25, 20250.180.180.150.150.15-16.67%2,500
Feb 24, 20250.180.180.180.180.189.09%500
Feb 21, 20250.180.180.170.170.17-8.33%1,500
Feb 20, 20250.180.180.180.180.18-500
Feb 19, 20250.180.180.180.180.18-4,600
Feb 18, 20250.180.180.180.180.1812.50%505
Feb 14, 20250.180.180.160.160.16-11.11%3,500
Feb 13, 20250.180.180.170.180.1828.57%6,450
Feb 12, 20250.180.200.140.140.14-15.15%14,500
Feb 11, 20250.170.170.170.170.17-40,500
Feb 10, 20250.170.170.170.170.17-2.94%500
Feb 7, 20250.180.180.170.170.17-9,500
Feb 6, 20250.170.170.170.170.173.03%5,000
Feb 5, 20250.170.170.170.170.173.13%5,000
Feb 4, 20250.160.160.160.160.163.23%58,700
Feb 3, 20250.160.160.160.160.16-6.06%2,800
Jan 31, 20250.180.180.170.170.17-2.94%6,532
Jan 30, 20250.180.180.170.170.17-2,500
Jan 29, 20250.150.170.150.170.176.25%136,080
Jan 28, 20250.140.160.140.160.16-9,000
Jan 27, 20250.160.160.160.160.1614.29%500
Jan 24, 20250.130.140.130.140.147.69%15,500
Jan 23, 20250.130.130.130.130.1313.04%500
Jan 22, 20250.120.120.120.120.12-18,500
Jan 21, 20250.120.120.120.120.12-1,000
Jan 20, 20250.110.120.110.120.12-11.54%188,500
Jan 17, 20250.120.130.120.130.1318.18%10,500
Jan 16, 20250.110.120.110.110.11-6,000
Jan 15, 20250.110.110.110.110.11-4,500
Jan 14, 20250.120.120.110.110.11-5,500
Jan 13, 20250.120.120.110.110.11-8.33%5,500
Jan 10, 20250.120.120.120.120.124.35%500
Jan 9, 20250.110.120.110.120.129.52%34,500
Jan 8, 20250.120.120.110.110.11-4.55%41,500
Jan 7, 20250.110.110.110.110.11-4.35%8,500
Jan 6, 20250.110.120.110.120.12-8.00%2,000
Jan 2, 20250.130.130.130.130.134.17%1,000
Dec 31, 20240.120.120.120.120.129.09%500
Dec 30, 20240.120.120.110.110.11-8.33%17,500
Dec 27, 20240.120.120.120.120.12-500
Dec 24, 20240.120.120.120.120.1214.29%500
Dec 23, 20240.110.110.110.110.11-3,000
Dec 20, 20240.120.120.110.110.11-177,000
Dec 19, 20240.110.110.110.110.11-3,000
Dec 18, 20240.110.110.110.110.11-15,000
Dec 17, 20240.120.120.110.110.11-12.50%4,500
Dec 16, 20240.120.120.120.120.129.09%500
Dec 13, 20240.110.110.110.110.11-12.00%6,000
Dec 12, 20240.090.130.090.130.1325.00%46,300
Dec 11, 20240.100.100.100.100.10-500
Dec 10, 20240.100.100.100.100.105.26%6,500
Dec 9, 20240.100.110.100.100.10-21,000
Dec 6, 20240.100.100.100.100.10-15,000
Dec 5, 20240.100.110.100.100.10-5.00%28,000
Dec 4, 20240.100.100.100.100.10-68,000
Dec 3, 20240.090.150.090.100.1017.65%68,000
Dec 2, 20240.090.090.090.090.09-10.53%33,711
Nov 29, 20240.100.100.100.100.10-3,800
Nov 28, 20240.100.100.100.100.10-8,000
Nov 27, 20240.090.100.090.100.10-149,829
Nov 26, 20240.100.100.090.100.10-5.00%83,000
Nov 25, 20240.110.110.100.100.10-9.09%23,000
Nov 22, 20240.120.120.110.110.11-12.00%17,000
Nov 21, 20240.130.130.130.130.13-23,100
Nov 20, 20240.130.130.130.130.13-3.85%9,000
Nov 19, 20240.150.150.130.130.13-7.14%11,500
Nov 18, 20240.140.140.140.140.143.70%4,500
Nov 15, 20240.140.140.140.140.14-8,540
Nov 14, 20240.140.140.140.140.14-35,500
Nov 13, 20240.140.140.140.140.14-3.57%21,040
Nov 12, 20240.140.140.140.140.143.70%3,500
Nov 11, 20240.140.140.140.140.14-15,000