Canada Markets closed

Xplore Resources Corp. (XPLR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800-0.0050 (-5.88%)
At close: 11:28AM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20230.07000.08000.07000.08000.080076,000
Jan 27, 20230.08500.11000.08500.08500.0850843,000
Jan 26, 20230.08000.08500.08000.08500.085077,000
Jan 25, 20230.08500.09000.07000.08000.0800195,571
Jan 24, 20230.07500.07500.07500.07500.07507,000
Jan 23, 20230.07500.07500.07500.07500.07506,000
Jan 20, 20230.07500.07500.07500.07500.075037,000
Jan 19, 20230.08500.08500.08500.08500.0850-
Jan 18, 20230.08500.08500.08500.08500.0850-
Jan 17, 20230.08500.08500.08500.08500.08509,000
Jan 16, 20230.09500.09500.09500.09500.0950-
Jan 13, 20230.09500.09500.09500.09500.0950-
Jan 12, 20230.09500.09500.09500.09500.09504,000
Jan 11, 20230.08500.08500.08500.08500.0850-
Jan 10, 20230.08500.08500.08500.08500.085050,000
Jan 09, 20230.08500.08500.08500.08500.08507,600
Jan 06, 20230.09000.09000.09000.09000.090013,000
Jan 05, 20230.09000.09000.09000.09000.0900-
Jan 04, 20230.09000.09000.09000.09000.090075,000
Jan 03, 20230.08500.09000.08500.08500.0850117,000
Dec 30, 20220.09000.09000.08500.08500.085057,000
Dec 29, 20220.08000.08500.08000.08500.085031,000
Dec 28, 20220.08000.08000.08000.08000.08003,000
Dec 23, 20220.06500.07000.06000.07000.070086,000
Dec 22, 20220.07000.07000.07000.07000.070010,000
Dec 21, 20220.07000.07000.07000.07000.070060,000
Dec 20, 20220.07500.07500.07500.07500.07502,000
Dec 19, 20220.08000.08000.08000.08000.0800-
Dec 16, 20220.08000.08000.08000.08000.08004,500
Dec 15, 20220.07500.07500.07500.07500.0750-
Dec 14, 20220.07500.07500.07500.07500.0750-
Dec 13, 20220.07500.07500.07500.07500.07508,000
Dec 12, 20220.07000.07000.07000.07000.0700-
Dec 09, 20220.07500.07500.07000.07000.0700178,640
Dec 08, 20220.07500.07500.07500.07500.075093,100
Dec 07, 20220.08000.08000.08000.08000.080090,600
Dec 06, 20220.07500.08000.07000.08000.0800105,000
Dec 05, 20220.08000.08000.08000.08000.080010,250
Dec 02, 20220.07000.08000.07000.08000.0800241,000
Dec 01, 20220.06000.06000.06000.06000.060012,500
Nov 30, 20220.05500.07000.05000.07000.0700187,850
Nov 29, 20220.05500.05500.05500.05500.0550-
Nov 28, 20220.04500.06000.04500.05500.0550380,000
Nov 25, 20220.04000.04000.03500.03500.0350113,500
Nov 24, 20220.04500.04500.04500.04500.0450-
Nov 23, 20220.04500.04500.04500.04500.0450-
Nov 22, 20220.04500.04500.04500.04500.0450-
Nov 21, 20220.04500.04500.04500.04500.0450-
Nov 18, 20220.04000.05000.04000.04500.0450179,500
Nov 17, 20220.03500.04000.03500.03500.0350177,000
Nov 16, 20220.03500.03500.03500.03500.0350-
Nov 15, 20220.03500.03500.03500.03500.0350-
Nov 14, 20220.03500.03500.03500.03500.035050,846
Nov 11, 20220.03500.03500.03500.03500.035010,000
Nov 10, 20220.03500.03500.03500.03500.0350-
Nov 09, 20220.03500.03500.03500.03500.0350-
Nov 08, 20220.03500.03500.03500.03500.0350-
Nov 07, 20220.03500.03500.03500.03500.0350-
Nov 04, 20220.03500.03500.03500.03500.035082,000
Nov 03, 20220.03500.03500.03500.03500.0350-
Nov 02, 20220.03500.03500.03500.03500.0350-
Nov 01, 20220.03500.03500.03500.03500.0350-
Oct 31, 20220.03500.03500.03500.03500.035040,000
Oct 28, 20220.03000.03000.03000.03000.0300-
Oct 27, 20220.03000.03000.03000.03000.0300100,000
Oct 26, 20220.03000.03000.03000.03000.0300-
Oct 25, 20220.03000.03000.03000.03000.030020,000
Oct 24, 20220.04000.04000.04000.04000.0400-
Oct 21, 20220.04000.04000.04000.04000.0400-
Oct 20, 20220.04000.04000.04000.04000.0400-
Oct 19, 20220.04000.04000.04000.04000.0400-
Oct 18, 20220.04000.04000.04000.04000.0400-
Oct 17, 20220.04000.04000.04000.04000.040023,000
Oct 14, 20220.03500.03500.03500.03500.0350-
Oct 13, 20220.04000.04000.03500.03500.0350125,000
Oct 12, 20220.04000.04000.04000.04000.0400-
Oct 11, 20220.04000.04000.04000.04000.0400-
Oct 07, 20220.04000.04000.04000.04000.0400-
Oct 06, 20220.04000.04000.04000.04000.040030,000
Oct 05, 20220.04000.04000.04000.04000.040011,000
Oct 04, 20220.04500.04500.04500.04500.0450-
Oct 03, 20220.04500.04500.04500.04500.0450-
Sept 30, 20220.04500.04500.04500.04500.045055,000
Sept 29, 20220.04000.04500.04000.04500.045059,000
Sept 28, 20220.05000.05000.05000.05000.0500-
Sept 27, 20220.05000.05000.05000.05000.0500-
Sept 26, 20220.05000.05000.04500.05000.0500145,775
Sept 23, 20220.06000.06000.05000.05000.0500694,179
Sept 22, 20220.04500.08000.04500.06000.06002,700,450
Sept 21, 20220.04500.04500.04500.04500.0450-
Sept 20, 20220.04500.04500.04500.04500.0450-
Sept 19, 20220.04500.04500.04500.04500.0450-
Sept 16, 20220.04000.04500.04000.04500.045070,000
Sept 15, 20220.04500.04500.04000.04000.040097,000
Sept 14, 20220.04000.04000.04000.04000.0400-
Sept 13, 20220.04000.04000.04000.04000.0400-
Sept 12, 20220.04000.04000.04000.04000.0400-
Sept 09, 20220.04000.04000.04000.04000.0400-
Sept 08, 20220.04000.04000.04000.04000.040010,000
Sept 07, 20220.04000.04000.04000.04000.0400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...