XR Immersive Tech Inc. (CSE:VRAI)
Canada
· Delayed Price · Currency is CAD 0.2000
-0.0200 (-9.09%)
May 9, 2025, 4:00 PM EDT
XR Immersive Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 2.50% | 2,500 |
| May 9, 2025 | 0.25 | 0.25 | 0.20 | 0.20 | - | -9.09% | 6,647 |
| May 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 2,000 |
| Apr 30, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 1,570 |
| Apr 29, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 24, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | - | -2.22% | 24,224 |
| Apr 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | 12.50% | 500 |
| Apr 21, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -4.76% | 2,111 |
| Apr 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 16, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 15, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | - | - | 9,080 |
| Apr 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | -4.55% | 2,003 |
| Apr 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15.79% | 1,000 |
| Apr 8, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | - | 11.76% | 6,500 |
| Apr 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -5.56% | 24,000 |
| Apr 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 2,000 |
| Apr 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | -13.64% | 20,000 |
| Apr 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 15.79% | 500 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | -13.64% | 30,600 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | -4.35% | 13,511 |
| Mar 27, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Mar 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -4.17% | 1,000 |
| Mar 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | -4.00% | 1,500 |
| Mar 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | 1,000 |
| Mar 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Mar 20, 2025 | 0.28 | 0.28 | 0.22 | 0.25 | - | -16.67% | 19,655 |
| Mar 19, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -6.25% | 1,000 |
| Mar 18, 2025 | 0.35 | 0.35 | 0.32 | 0.32 | - | -7.25% | 2,000 |
| Mar 17, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 15.00% | 541 |
| Mar 14, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | - | -11.76% | 34,000 |
| Mar 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | - |
| Mar 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 1,005 |
| Mar 11, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 17.24% | 1,000 |
| Mar 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 7, 2025 | 0.34 | 0.34 | 0.27 | 0.29 | - | -3.33% | 93,000 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 3.45% | 1,000 |
| Mar 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | - | - |
| Mar 4, 2025 | 0.35 | 0.35 | 0.28 | 0.29 | - | -17.14% | 8,722 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 1,166 |