Realbotix Corp. (TSXV:XBOT)
Canada
· Delayed Price · Currency is CAD 0.5200
+0.1250 (31.65%)
May 12, 2025, 4:00 PM EDT
Realbotix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.44 | 0.59 | 0.42 | 0.51 | - | 29.11% | 3,121,030 |
| May 9, 2025 | 0.30 | 0.40 | 0.28 | 0.40 | - | 36.21% | 1,013,276 |
| May 8, 2025 | 0.28 | 0.29 | 0.27 | 0.29 | - | 7.41% | 163,829 |
| May 7, 2025 | 0.29 | 0.30 | 0.26 | 0.27 | - | -1.82% | 86,496 |
| May 6, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -8.33% | 72,476 |
| May 5, 2025 | 0.26 | 0.30 | 0.26 | 0.30 | - | 20.00% | 192,203 |
| May 2, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | - | 2.04% | 74,457 |
| May 1, 2025 | 0.27 | 0.28 | 0.25 | 0.25 | - | -5.77% | 60,340 |
| Apr 30, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | - | 81,728 |
| Apr 29, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | - | 4.00% | 55,192 |
| Apr 28, 2025 | 0.26 | 0.29 | 0.25 | 0.25 | - | -10.71% | 212,637 |
| Apr 25, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | - | 14.29% | 81,430 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | - | -2.00% | 120,322 |
| Apr 23, 2025 | 0.24 | 0.28 | 0.24 | 0.25 | - | 6.38% | 152,172 |
| Apr 22, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | - | - | 271,303 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | -2.08% | 77,587 |
| Apr 17, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | - | -7.69% | 65,995 |
| Apr 16, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | - | 27,000 |
| Apr 15, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | - | -5.45% | 100,398 |
| Apr 14, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | - | 195,358 |
| Apr 11, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | 1.85% | 254,308 |
| Apr 10, 2025 | 0.31 | 0.31 | 0.26 | 0.27 | - | -10.00% | 264,716 |
| Apr 9, 2025 | 0.26 | 0.30 | 0.24 | 0.30 | - | 17.65% | 342,955 |
| Apr 8, 2025 | 0.25 | 0.28 | 0.24 | 0.26 | - | 2.00% | 263,126 |
| Apr 7, 2025 | 0.23 | 0.27 | 0.22 | 0.25 | - | 4.17% | 672,605 |
| Apr 4, 2025 | 0.26 | 0.28 | 0.22 | 0.24 | - | -12.73% | 461,309 |
| Apr 3, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | - | -5.17% | 189,329 |
| Apr 2, 2025 | 0.30 | 0.31 | 0.29 | 0.29 | - | -3.33% | 162,872 |
| Apr 1, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | - | 191,781 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -1.64% | 200,470 |
| Mar 28, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | - | -3.17% | 134,844 |
| Mar 27, 2025 | 0.33 | 0.33 | 0.31 | 0.32 | - | -10.00% | 124,190 |
| Mar 26, 2025 | 0.33 | 0.35 | 0.32 | 0.35 | - | 1.45% | 82,482 |
| Mar 25, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | - | - | 107,650 |
| Mar 24, 2025 | 0.33 | 0.35 | 0.31 | 0.35 | - | 2.99% | 283,361 |
| Mar 21, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | - | -4.29% | 429,613 |
| Mar 20, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 60,283 |
| Mar 19, 2025 | 0.34 | 0.36 | 0.34 | 0.34 | - | -1.45% | 307,743 |
| Mar 18, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | - | -5.48% | 101,109 |
| Mar 17, 2025 | 0.36 | 0.38 | 0.34 | 0.37 | - | 2.82% | 666,912 |
| Mar 14, 2025 | 0.34 | 0.36 | 0.33 | 0.36 | - | 7.58% | 637,084 |
| Mar 13, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | - | -4.35% | 302,463 |
| Mar 12, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | - | -1.43% | 79,688 |
| Mar 11, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | - | 1.45% | 164,675 |
| Mar 10, 2025 | 0.36 | 0.39 | 0.35 | 0.35 | - | -4.17% | 417,892 |
| Mar 7, 2025 | 0.37 | 0.39 | 0.36 | 0.36 | - | - | 58,618 |
| Mar 6, 2025 | 0.40 | 0.40 | 0.36 | 0.36 | - | -4.00% | 150,164 |
| Mar 5, 2025 | 0.40 | 0.40 | 0.37 | 0.38 | - | -8.54% | 269,750 |
| Mar 4, 2025 | 0.33 | 0.41 | 0.30 | 0.41 | - | 24.24% | 587,882 |
| Mar 3, 2025 | 0.39 | 0.39 | 0.32 | 0.33 | - | -14.29% | 659,227 |