Xcyte Digital Corp. (TSXV:XCYT)
Canada
· Delayed Price · Currency is CAD 0.2600
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
Xcyte Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| May 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 15, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | - |
| Apr 8, 2025 | 0.18 | 0.26 | 0.18 | 0.26 | - | 13.04% | 61,000 |
| Apr 7, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | - | 35.29% | 48,500 |
| Apr 4, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | - | - | 9,156 |
| Apr 3, 2025 | 0.22 | 0.25 | 0.16 | 0.17 | - | -22.73% | 74,536 |
| Apr 2, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -4.35% | 16,000 |
| Apr 1, 2025 | 0.21 | 0.25 | 0.21 | 0.23 | - | 15.00% | 72,300 |
| Mar 31, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | - | 25.00% | 65,000 |
| Mar 28, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 1,500 |
| Mar 27, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 25, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 5,000 |
| Mar 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 9,500 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 500 |
| Mar 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 500 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 500 |
| Mar 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10.00% | 1,000 |
| Mar 13, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | - | -16.67% | 8,000 |
| Mar 12, 2025 | 0.12 | 0.18 | 0.12 | 0.18 | - | 44.00% | 35,000 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | - |
| Mar 10, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | - | -19.35% | 8,000 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 6, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |
| Mar 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 500 |