Gold vs US Dollar

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSXV
Xcyte Digital Corporation (XCYT)
Xcyte Digital Corporation (XCYT) Historical

XCYT Xcyte Digital Corporation

0.18

0.055 (44.00%)

12 Mar 2025 - Closed

Delayed by 15 minutes

Share Name	Share Symbol	Market	Type
Xcyte Digital Corporation	TSXV:XCYT	TSX Venture	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.055	44.00%	0.18	0.15	0.17

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.18	0.12	0.12	35,000	16:41:50

Xcyte Digital (XCYT) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
12 Mar 2025	0.18	0.055	44.00%	0.12	0.18	35,000
11 Mar 2025	0.125	0.00	0.00%	0.125	0.125	0
10 Mar 2025	0.125	-0.03	-19.35%	0.125	0.145	8,000
07 Mar 2025	0.155	0.00	0.00%	0.155	0.155	500
06 Mar 2025	0.155	0.00	0.00%	0.155	0.155	500
05 Mar 2025	0.155	0.00	0.00%	0.155	0.155	500
04 Mar 2025	0.155	0.00	0.00%	0.155	0.155	500
03 Mar 2025	0.155	0.00	0.00%	0.155	0.155	500
28 Feb 2025	0.155	0.005	3.33%	0.15	0.155	10,500
27 Feb 2025	0.15	0.00	0.00%	0.15	0.15	0
26 Feb 2025	0.15	0.00	0.00%	0.12	0.17	31,000
25 Feb 2025	0.15	-0.03	-16.67%	0.15	0.18	2,500
24 Feb 2025	0.18	0.015	9.09%	0.18	0.18	500
21 Feb 2025	0.165	-0.015	-8.33%	0.165	0.18	1,500
20 Feb 2025	0.18	0.00	0.00%	0.18	0.18	500
19 Feb 2025	0.18	0.00	0.00%	0.18	0.18	4,600
18 Feb 2025	0.18	0.02	12.50%	0.18	0.18	505
14 Feb 2025	0.16	-0.02	-11.11%	0.16	0.18	3,500
13 Feb 2025	0.18	0.04	28.57%	0.17	0.18	6,450

Xcyte Digital Corporation (XCYT) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.155	0.18	0.12	0.1297368	1,900	0.025	16.13%
1 Month	0.18	0.20	0.12	0.151781	4,556	0.00	0.00%
3 Months	0.11	0.20	0.105	0.1316021	16,503	0.07	63.64%
6 Months	0.15	0.20	0.085	0.1347509	24,430	0.03	20.00%
1 Year	0.125	0.265	0.085	0.1448125	20,844	0.055	44.00%
3 Years	0.25	0.265	0.085	0.1434061	22,293	-0.07	-28.00%
5 Years	0.25	0.265	0.085	0.1434061	22,293	-0.07	-28.00%

BAT Netherlands Finance

Housing Australia

iShares iBonds Dec 2028 ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions