Canada markets open in 7 hours 6 minutes

Xiaomi Corporation (XIACF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.3600+0.0200 (+0.85%)
At close: 03:56PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.35002.36002.32002.36002.3600603,361
May 02, 20242.25002.34002.23002.34002.340057,100
May 01, 20242.10502.21002.10502.20502.205022,800
Apr 30, 20242.27002.27002.16002.20002.200043,200
Apr 29, 20242.25002.27002.22002.22002.220082,200
Apr 26, 20242.28002.28002.14002.22002.22001,562,300
Apr 25, 20242.27002.27002.07002.12002.120039,600
Apr 24, 20242.06002.13002.06002.13002.1300345,700
Apr 23, 20242.04002.10002.04002.06002.06009,700
Apr 22, 20242.03002.06001.97002.03002.030068,100
Apr 19, 20242.04202.10002.01502.06002.060042,800
Apr 18, 20242.24002.24002.07002.09002.090026,900
Apr 17, 20241.91002.09901.91002.06002.060066,600
Apr 16, 20241.98002.20001.98002.05002.050086,900
Apr 15, 20242.09002.12002.05002.09002.0900147,700
Apr 12, 20242.28002.28002.05002.05002.05001,107,400
Apr 11, 20242.02602.06002.02602.05002.050013,800
Apr 10, 20242.06002.06001.97002.01502.015055,700
Apr 09, 20242.03002.12002.03002.05502.055083,400
Apr 08, 20242.03002.03001.96502.03002.030058,400
Apr 05, 20242.03002.03001.98002.02002.0200100,800
Apr 04, 20242.05002.08002.01002.02002.02001,032,400
Apr 03, 20242.09002.09001.98502.01002.0100378,900
Apr 02, 20242.15002.15002.07002.09002.09004,305,900
Apr 01, 20242.20002.35002.05002.17002.1700712,300
Mar 28, 20242.00002.15001.94002.14002.1400699,900
Mar 27, 20241.95001.95001.88001.90201.902055,800
Mar 26, 20242.10002.10001.94001.95001.9500331,400
Mar 25, 20241.74001.99001.74001.96001.960038,100
Mar 22, 20241.92001.98001.89001.90001.900039,700
Mar 21, 20241.73002.00001.73001.88001.880019,000
Mar 20, 20242.00002.00001.86001.86501.865034,500
Mar 19, 20241.97001.97001.90001.91001.91009,800
Mar 18, 20241.92001.97001.90001.94001.940049,400
Mar 15, 20241.88001.88001.85001.87001.870022,800
Mar 14, 20241.85401.92001.85001.85001.850012,200
Mar 13, 20241.75002.05001.75001.90501.905030,200
Mar 12, 20241.77001.93001.75001.91001.91001,267,200
Mar 11, 20241.71001.73001.66401.70001.7000630,400
Mar 08, 20241.66001.69401.64001.64001.640020,300
Mar 07, 20241.65001.65001.62501.63001.630017,300
Mar 06, 20241.64201.66001.64001.66001.66006,800
Mar 05, 20241.65001.65801.61001.62501.625011,000
Mar 04, 20241.72001.72001.65001.69001.690029,500
Mar 01, 20241.65001.73001.65001.71801.71803,200
Feb 29, 20241.65001.70001.65001.69001.690048,200
Feb 28, 20241.69501.69501.66001.66801.668029,800
Feb 27, 20241.70001.71001.65001.65001.650018,100
Feb 26, 20241.67001.67901.65001.67501.67509,000
Feb 23, 20241.69001.69001.67001.67201.67207,900
Feb 22, 20241.66901.73001.64001.64001.640010,400
Feb 21, 20241.71001.72001.69501.71001.710033,500
Feb 20, 20241.68001.68001.63001.63001.630041,400
Feb 16, 20241.67001.71001.67001.71001.710016,700
Feb 15, 20241.59001.63001.59001.62001.620038,500
Feb 14, 20241.60001.60001.60001.60001.60001,100
Feb 13, 20241.61001.61001.60001.60001.60007,000
Feb 12, 20241.57001.65001.57001.64001.640036,700
Feb 09, 20241.60001.60001.57501.57501.57505,500
Feb 08, 20241.60001.60001.56001.60001.600032,100
Feb 07, 20241.64001.64001.54101.64001.64006,600
Feb 06, 20241.54001.69001.54001.67001.670046,800
Feb 05, 20241.54401.55001.54001.55001.550031,400
Feb 02, 20241.51001.56001.51001.56001.560017,200
Feb 01, 20241.62001.62001.57001.58001.58005,300
Jan 31, 20241.62001.67001.55001.64001.640033,900
Jan 30, 20241.65001.65001.59001.64001.640025,600
Jan 29, 20241.68001.73001.64101.68001.680040,300
Jan 26, 20241.73001.73001.69001.73001.73005,900
Jan 25, 20241.69001.86001.69001.79501.795016,300
Jan 24, 20241.83001.83001.75001.78001.780057,400
Jan 23, 20241.70001.73001.70001.73001.730012,600
Jan 22, 20241.61001.69001.61001.66001.660029,600
Jan 19, 20241.72001.72001.68801.72001.720063,600
Jan 18, 20241.71001.74001.67501.74001.740015,400
Jan 17, 20241.70001.72601.65001.71001.710011,900
Jan 16, 20241.79001.79001.71001.71001.710071,200
Jan 12, 20241.85001.85001.80001.80001.80001,200
Jan 11, 20241.84001.85001.84001.85001.85007,500
Jan 10, 20241.86001.86001.79001.79001.790018,800
Jan 09, 20241.86001.87001.80001.80001.800056,000
Jan 08, 20241.85001.87001.83001.86001.860057,300
Jan 05, 20241.96001.99001.90001.93501.935040,700
Jan 04, 20241.94001.96901.90001.93501.935015,900
Jan 03, 20241.95001.95001.84001.93001.9300162,100
Jan 02, 20242.03002.03001.96001.98601.986058,200
Dec 29, 20232.08002.09002.00002.02002.0200309,900
Dec 28, 20232.15002.15002.06002.08002.080089,600
Dec 27, 20232.08002.10002.01002.10002.100031,700
Dec 26, 20232.03002.08002.01002.08002.080045,400
Dec 22, 20232.00002.02002.00002.01002.010037,500
Dec 21, 20232.03002.03002.03002.03002.0300200
Dec 20, 20232.09002.09002.00002.03002.030038,600
Dec 19, 20232.06002.10002.06002.10002.1000113,900
Dec 18, 20232.04002.04001.99202.00002.000045,400
Dec 15, 20231.94002.09001.94002.03002.030014,800
Dec 14, 20232.00002.08002.00002.08002.080011,300
Dec 13, 20231.98401.99101.97001.99101.991017,000
Dec 12, 20231.90001.95001.90001.90101.901026,200
Dec 11, 20231.75001.90001.75001.83001.830019,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...