XPlore Resources Corp (XPLR)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -11.1111111111 | 0.045 | 0.045 | 0.04 | 71700 | 0.04 | CS |
| 4 | -0.005 | -11.1111111111 | 0.045 | 0.055 | 0.035 | 38832 | 0.04455088 | CS |
| 12 | -0.015 | -27.2727272727 | 0.055 | 0.09 | 0.03 | 49557 | 0.05624286 | CS |
| 26 | -0.07 | -63.6363636364 | 0.11 | 0.11 | 0.03 | 27178 | 0.05911569 | CS |
| 52 | -0.15 | -78.9473684211 | 0.19 | 0.2 | 0.03 | 24182 | 0.09191427 | CS |
| 156 | -0.025 | -38.4615384615 | 0.065 | 0.2 | 0.03 | 36206 | 0.07085671 | CS |
| 260 | -0.07 | -63.6363636364 | 0.11 | 0.2 | 0.03 | 34775 | 0.0726142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735080000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734993600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734734400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 4500 |
| 1734648000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 74000 |
| 1734561600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1734475200 | 0.04 | -0.01 | -20.00 | 0.045 | 0.045 | 0.04 | 280000 |
| 1734388800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1734129600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1734043200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 50000 |
| 1733956800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 152200 |
| 1733870400 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 110000 |
| 1733784000 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 8000 |
| 1733524800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 100 |
| 1733438400 | 0.055 | 0.02 | 57.14 | 0.045 | 0.055 | 0.045 | 56000 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 330 |
| 1733265600 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 6000 |
| 1733179200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732920000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732833600 | 0.045 | 0.01 | 28.57 | 0.035 | 0.045 | 0.035 | 8500 |
| 1732747200 | 0.035 | -0.01 | -22.22 | 0.04 | 0.04 | 0.035 | 11000 |
| 1732660800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 15000 |
| 1732574400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 72000 |
| 1732315200 | 0.05 | 0 | 0.00 | 0.06 | 0.06 | 0.05 | 301000 |
| 1732228800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 3000 |
| 1732142400 | 0.055 | -0.01 | -15.38 | 0.06 | 0.06 | 0.055 | 85000 |
| 1732056000 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 8000 |
| 1731969600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731710400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1731624000 | 0.06 | -0.01 | -14.29 | 0.065 | 0.07 | 0.055 | 195568 |
| 1731537600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 38000 |
| 1731451200 | 0.07 | 0 | 0.00 | 0.06 | 0.07 | 0.06 | 188500 |
| 1731364800 | 0.07 | -0.015 | -17.65 | 0.085 | 0.09 | 0.065 | 229865 |
| 1731105600 | 0.085 | 0.05 | 142.86 | 0.04 | 0.085 | 0.04 | 491000 |
| 1731019200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730932800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 40000 |
| 1730846400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730760000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730497200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 3000 |
| 1730410800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1730324400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 40000 |
| 1730238000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1730151600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1729892400 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 104725 |
| 1729806000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1729719600 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 5000 |
| 1729633200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 67000 |
| 1729546800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729287600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729201200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1729114800 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 18000 |
| 1729028400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728682800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1728596400 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 49000 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 6000 |
| 1728337200 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 130000 |
| 1728078000 | 0.045 | -0.01 | -18.18 | 0.045 | 0.045 | 0.045 | 23000 |
| 1727991600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727905200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727818800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727732400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727473200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727386800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
