XTM Inc. (CSE:PAID)
Canada
· Delayed Price · Currency is CAD 0.0650
+0.0050 (8.33%)
May 13, 2025, 3:40 PM EDT
XTM Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | - | 8.33% | 738,000 |
| May 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20.00% | 220,451 |
| May 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 228,000 |
| May 8, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 20.00% | 1,015,700 |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 65,500 |
| May 6, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 11.11% | 79,800 |
| May 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 110,000 |
| May 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 10,000 |
| May 1, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | -9.09% | 174,221 |
| Apr 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | 10.00% | 93,000 |
| Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | - | 29,000 |
| Apr 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | - | 31,840 |
| Apr 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 25.00% | 240,650 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 50,000 |
| Apr 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 51,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 33.33% | 171,000 |
| Apr 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | - | 56,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 16,000 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 85,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | - | - | 76,499 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | 16.67% | 70,500 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | -14.29% | 282,000 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | - | -12.50% | 22,000 |
| Apr 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | - | - | 136,704 |
| Apr 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 9,000 |
| Apr 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,001 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 121,000 |
| Mar 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 241,000 |
| Mar 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | - | 57,454 |
| Mar 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 34,000 |
| Mar 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 32,000 |
| Mar 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 119,223 |
| Mar 24, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | - | 42.86% | 274,186 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 118,000 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 128,250 |
| Mar 19, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 110,000 |
| Mar 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 10,000 |
| Mar 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 43,500 |
| Mar 14, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -16.67% | 52,300 |
| Mar 13, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 9.09% | 131,000 |
| Mar 12, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 37.50% | 418,680 |
| Mar 11, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | - | -33.33% | 144,500 |
| Mar 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 33,500 |
| Mar 7, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 22,000 |
| Mar 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 9.09% | 67,000 |
| Mar 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | - | 67,000 |
| Mar 4, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 10.00% | 120,500 |