Canada markets open in 3 hours 15 minutes

Xplore Resources Corp. (XPLR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.15000.0000 (0.00%)
At close: 03:54PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20240.15000.15000.15000.15000.1500-
Apr 15, 20240.13500.15000.13500.15000.15007,000
Apr 12, 20240.14000.14000.14000.14000.140014,000
Apr 11, 20240.14000.14000.14000.14000.1400-
Apr 10, 20240.12000.14000.12000.14000.1400100,500
Apr 09, 20240.11000.11000.11000.11000.1100-
Apr 08, 20240.12500.12500.11000.11000.110013,600
Apr 05, 20240.12000.13000.12000.13000.130010,000
Apr 04, 20240.15000.15000.15000.15000.1500500
Apr 03, 20240.15000.15000.15000.15000.1500-
Apr 02, 20240.15000.15000.15000.15000.1500-
Apr 01, 20240.15000.15000.15000.15000.1500-
Mar 28, 20240.15000.15000.15000.15000.1500500
Mar 27, 20240.15000.15000.15000.15000.1500-
Mar 26, 20240.15000.15000.15000.15000.1500-
Mar 25, 20240.15000.15000.15000.15000.1500-
Mar 22, 20240.15000.15000.15000.15000.15001,500
Mar 21, 20240.11500.11500.11500.11500.1150-
Mar 20, 20240.11500.11500.11500.11500.11503,000
Mar 19, 20240.12000.12000.12000.12000.12005,000
Mar 18, 20240.13000.13000.13000.13000.13001,500
Mar 15, 20240.12500.12500.12000.12000.120012,500
Mar 14, 20240.20000.20000.14000.14000.1400181,600
Mar 13, 20240.20000.20000.20000.20000.2000-
Mar 12, 20240.20000.20000.20000.20000.2000-
Mar 11, 20240.20000.20000.20000.20000.20007,140
Mar 08, 20240.20000.20000.15500.15500.155016,500
Mar 07, 20240.20000.20000.19500.20000.200021,500
Mar 06, 20240.13500.16000.13500.16000.160091,500
Mar 05, 20240.11500.13000.11500.13000.130010,000
Mar 04, 20240.09500.09500.09500.09500.0950-
Mar 01, 20240.09500.09500.09500.09500.0950-
Feb 29, 20240.09500.09500.09500.09500.09505,000
Feb 28, 20240.09000.09000.09000.09000.09004,000
Feb 27, 20240.08500.09500.08500.09500.095021,500
Feb 26, 20240.11000.11000.11000.11000.1100-
Feb 23, 20240.11000.11000.11000.11000.1100-
Feb 22, 20240.11000.11000.11000.11000.110013,000
Feb 21, 20240.10000.10000.10000.10000.100030,000
Feb 20, 20240.10500.10500.10500.10500.10507,500
Feb 16, 20240.11000.12000.11000.12000.1200129,000
Feb 15, 20240.12000.12000.12000.12000.120015,000
Feb 14, 20240.12000.12500.12000.12500.125030,400
Feb 13, 20240.12000.12000.12000.12000.1200900
Feb 12, 20240.12500.12500.12500.12500.1250-
Feb 09, 20240.12500.12500.12500.12500.1250-
Feb 08, 20240.12500.12500.12500.12500.1250-
Feb 07, 20240.12500.12500.10500.12500.125055,000
Feb 06, 20240.13000.13000.13000.13000.1300-
Feb 05, 20240.13000.13000.13000.13000.1300-
Feb 02, 20240.13000.13000.13000.13000.1300-
Feb 01, 20240.13000.13000.13000.13000.130065,000
Jan 31, 20240.13000.13000.13000.13000.130033,000
Jan 30, 20240.13000.13000.13000.13000.1300-
Jan 29, 20240.13000.13000.13000.13000.1300-
Jan 26, 20240.13000.13000.13000.13000.130040,000
Jan 25, 20240.14000.14000.14000.14000.1400-
Jan 24, 20240.14000.14000.14000.14000.1400-
Jan 23, 20240.14000.14000.14000.14000.140040,000
Jan 22, 20240.15000.15000.13000.14000.140011,000
Jan 19, 20240.14000.14000.14000.14000.14005,000
Jan 18, 20240.13000.13000.13000.13000.13005,000
Jan 17, 20240.13000.13000.13000.13000.1300-
Jan 16, 20240.13000.13000.13000.13000.130021,000
Jan 15, 20240.16000.16000.16000.16000.1600-
Jan 12, 20240.17000.17000.16000.16000.160023,000
Jan 11, 20240.17000.17000.17000.17000.1700-
Jan 10, 20240.18000.18000.17000.17000.1700154,000
Jan 09, 20240.15000.18000.15000.18000.180043,500
Jan 08, 20240.13500.17000.13500.15000.1500147,800
Jan 05, 20240.13000.13000.13000.13000.1300-
Jan 04, 20240.13000.13000.13000.13000.1300-
Jan 03, 20240.13000.13000.13000.13000.1300-
Jan 02, 20240.13000.13000.13000.13000.1300-
Dec 29, 20230.13000.13000.13000.13000.130040,000
Dec 28, 20230.20000.20000.20000.20000.2000-
Dec 27, 20230.19000.20000.19000.20000.200023,100
Dec 22, 20230.11500.11500.11500.11500.115020,000
Dec 21, 20230.11500.11500.11000.11000.110058,500
Dec 20, 20230.11500.11500.11500.11500.1150-
Dec 19, 20230.11500.11500.11500.11500.115044,000
Dec 18, 20230.11000.11000.11000.11000.1100-
Dec 15, 20230.11000.11000.11000.11000.1100-
Dec 14, 20230.11000.11000.11000.11000.1100-
Dec 13, 20230.12000.12000.11000.11000.1100103,000
Dec 12, 20230.12000.12000.12000.12000.12004,000
Dec 11, 20230.12000.12000.12000.12000.120014,400
Dec 08, 20230.14500.14500.14500.14500.1450-
Dec 07, 20230.14500.14500.14500.14500.1450-
Dec 06, 20230.14000.14500.14000.14500.145050,000
Dec 05, 20230.12500.12500.12500.12500.1250-
Dec 04, 20230.15000.15000.12500.12500.125030,000
Dec 01, 20230.15000.15000.15000.15000.1500337,300
Nov 30, 20230.15000.15000.15000.15000.150082,500
Nov 29, 20230.14000.14000.14000.14000.140020,000
Nov 28, 20230.14000.14000.14000.14000.1400-
Nov 27, 20230.14000.14000.14000.14000.1400-
Nov 24, 20230.14000.14000.14000.14000.140015,000
Nov 23, 20230.14000.14000.14000.14000.1400-
Nov 22, 20230.14000.14000.14000.14000.140055,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...