Adastra Labs Holdings Ltd (XTRX)

XTRX
🏛️ 캐나다 →
0.24
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 1.10 2.50 1.05 2.50 0.0M
2022-12-23 3.50 3.50 3.50 3.50 0.0M
2022-12-16 3.90 3.90 3.90 3.90 0.0M
2022-12-12 3.90 3.90 3.90 3.90 0.0M
2022-12-09 3.85 3.85 3.85 3.85 0.0M
2022-12-07 3.85 3.85 3.85 3.85 0.0M
2022-12-02 3.90 3.90 3.90 3.90 0.0M
2022-11-23 4.00 4.00 3.90 3.90 0.0M
2022-11-21 4.00 4.00 4.00 4.00 0.0M
2022-11-15 4.00 4.00 4.00 4.00 0.0M
2022-11-07 3.95 3.95 3.95 3.95 0.0M
2022-11-04 3.85 3.85 3.85 3.85 0.0M
2022-10-31 3.85 3.85 3.85 3.85 0.0M
2022-10-24 4.00 4.00 3.90 3.90 0.0M
2022-10-21 4.00 4.00 4.00 4.00 0.0M
2022-10-18 4.00 4.00 4.00 4.00 0.0M
2022-10-14 4.00 4.05 4.00 4.00 0.0M
2022-10-13 4.00 4.00 4.00 4.00 0.0M
2022-10-12 4.20 4.20 4.20 4.20 0.0M
2022-10-11 4.20 4.20 4.20 4.20 0.0M
2022-10-07 4.50 4.50 4.50 4.50 0.0M
2022-10-06 4.20 4.50 4.20 4.50 0.0M
2022-10-05 4.50 4.50 4.00 4.00 0.0M
2022-09-29 4.85 4.85 4.80 4.80 0.0M
2022-09-28 4.70 4.70 4.70 4.70 0.0M
2022-09-27 5.00 5.00 5.00 5.00 0.0M
2022-09-26 5.20 5.20 5.20 5.20 0.0M
2022-09-23 5.20 5.20 5.20 5.20 0.0M
2022-09-22 5.40 5.50 5.40 5.50 0.0M
2022-09-21 5.50 5.50 5.50 5.50 0.0M
2022-09-16 5.80 5.80 5.60 5.60 0.0M
2022-09-15 5.80 5.80 5.70 5.70 0.0M
2022-09-13 6.00 6.00 5.90 5.90 0.0M
2022-09-12 5.90 5.90 5.90 5.90 0.0M
2022-09-08 6.00 6.00 5.90 5.90 0.0M
2022-09-02 6.30 6.30 6.30 6.30 0.0M
2022-09-01 6.30 6.30 6.30 6.30 0.0M
2022-08-31 6.20 6.20 6.20 6.20 0.0M
2022-08-30 6.00 6.00 6.00 6.00 0.0M
2022-08-26 6.00 6.00 6.00 6.00 0.0M
2022-08-24 5.70 6.00 5.70 6.00 0.0M
2022-08-23 6.00 6.00 6.00 6.00 0.0M
2022-08-22 6.40 6.40 6.20 6.20 0.0M
2022-08-19 6.50 6.50 6.30 6.30 0.0M
2022-08-15 6.30 6.30 6.20 6.20 0.0M
2022-08-11 6.50 6.50 6.50 6.50 0.0M
2022-08-02 6.50 6.50 6.50 6.50 0.0M
2022-07-26 7.00 7.00 6.60 6.60 0.0M
2022-07-25 7.40 7.40 7.40 7.40 0.0M
2022-07-19 7.00 7.00 7.00 7.00 0.0M
2022-07-18 6.70 6.70 6.70 6.70 0.0M
2022-07-13 7.00 7.00 7.00 7.00 0.0M
2022-07-12 7.00 7.00 7.00 7.00 0.0M
2022-07-06 7.20 7.20 7.00 7.00 0.0M
2022-07-04 7.50 7.50 7.50 7.50 0.0M
2022-06-30 7.00 7.00 7.00 7.00 0.0M
2022-06-29 7.00 7.00 7.00 7.00 0.0M
2022-06-28 7.50 7.50 7.50 7.50 0.0M
2022-06-27 7.40 7.40 7.30 7.40 0.0M
2022-06-24 6.30 7.50 6.30 7.50 0.0M
2022-06-23 6.20 6.20 6.10 6.10 0.0M
2022-06-21 5.70 6.00 5.40 6.00 0.0M
2022-06-20 5.80 5.80 5.70 5.70 0.0M
2022-06-17 6.00 6.00 6.00 6.00 0.0M
2022-06-10 6.20 6.20 6.20 6.20 0.0M
2022-06-09 6.20 6.20 6.20 6.20 0.0M
2022-06-08 6.00 6.20 6.00 6.20 0.0M
2022-06-07 6.00 6.00 6.00 6.00 0.0M
2022-06-01 6.50 6.50 6.00 6.00 0.0M
2022-05-31 6.20 6.20 6.20 6.20 0.0M
2022-05-27 6.50 6.50 6.20 6.20 0.0M
2022-05-26 6.20 6.20 6.20 6.20 0.0M
2022-05-24 6.10 6.10 5.70 5.70 0.0M
2022-05-20 6.00 6.00 6.00 6.00 0.0M
2022-05-19 6.30 6.30 6.00 6.00 0.0M
2022-05-17 6.70 6.70 6.70 6.70 0.0M
2022-05-13 6.70 6.70 6.50 6.50 0.0M
2022-05-11 6.80 6.80 6.80 6.80 0.0M
2022-05-10 7.00 7.00 6.80 7.00 0.0M
2022-05-09 7.50 7.50 7.00 7.00 0.0M
2022-05-06 8.00 8.00 8.00 8.00 0.0M
2022-05-04 8.10 8.20 8.00 8.00 0.0M
2022-04-29 7.50 7.50 7.50 7.50 0.0M
2022-04-28 7.20 7.50 7.20 7.50 0.0M
2022-04-26 7.20 7.40 7.20 7.40 0.0M
2022-04-25 5.80 7.30 5.80 7.30 0.0M
2022-04-22 6.00 6.10 5.60 6.00 0.0M
2022-04-20 5.80 5.80 5.80 5.80 0.0M
2022-04-19 5.70 5.70 5.70 5.70 0.0M
2022-04-18 5.20 5.20 5.20 5.20 0.0M
2022-04-14 5.50 5.50 5.30 5.30 0.0M
2022-04-13 5.20 5.50 5.20 5.20 0.0M
2022-04-12 5.90 5.90 5.10 5.10 0.0M
2022-04-11 6.50 6.50 5.00 5.80 0.0M
2022-04-08 6.60 6.60 6.50 6.50 0.0M
2022-04-06 6.70 6.80 6.50 6.60 0.0M
2022-04-05 6.70 6.80 6.70 6.80 0.0M
2022-04-04 6.90 6.90 6.70 6.70 0.0M
2022-04-01 7.00 7.00 7.00 7.00 0.0M
2022-03-30 6.70 6.70 6.60 6.60 0.0M
2022-03-29 7.10 7.10 7.00 7.00 0.0M
2022-03-25 7.00 7.20 7.00 7.00 0.0M
2022-03-24 6.95 6.95 6.70 6.70 0.0M
2022-03-23 6.90 6.90 6.90 6.90 0.0M
2022-03-22 7.40 7.40 7.20 7.20 0.0M
2022-03-21 7.30 7.30 7.30 7.30 0.0M
2022-03-18 7.30 7.30 7.00 7.00 0.0M
2022-03-17 7.50 7.50 7.00 7.00 0.0M
2022-03-16 7.10 7.40 7.10 7.10 0.0M
2022-03-11 8.30 8.30 7.10 8.00 0.0M
2022-03-09 6.50 8.90 6.50 8.90 0.0M
2022-03-04 7.70 9.00 5.50 9.00 0.0M
2022-03-03 7.90 7.90 7.90 7.90 0.0M
2022-02-22 8.10 8.10 8.10 8.10 0.0M
2022-02-18 6.30 8.40 6.30 8.40 0.0M
2022-02-17 8.90 8.90 8.50 8.50 0.0M
2022-02-11 8.50 9.40 8.50 8.50 0.0M
2022-02-10 9.00 9.00 9.00 9.00 0.0M
2022-02-07 8.50 9.40 8.50 9.40 0.0M
2022-02-04 9.40 9.40 9.40 9.40 0.0M
2022-01-31 8.20 8.20 8.20 8.20 0.0M
2022-01-25 9.50 9.50 9.30 9.30 0.0M
2022-01-24 9.80 9.80 9.60 9.80 0.0M
2022-01-20 7.50 8.50 7.50 8.50 0.0M
2022-01-19 8.50 8.50 8.50 8.50 0.0M
2022-01-18 9.00 9.80 9.00 9.80 0.0M
2022-01-17 9.80 9.80 9.80 9.80 0.0M
2022-01-14 9.90 9.90 8.50 9.90 0.0M
2022-01-13 0.99 0.99 0.99 0.99 0.0M
2022-01-12 10.00 10.00 10.00 10.00 0.0M
2022-01-10 10.20 10.20 10.20 10.20 0.0M
2022-01-07 10.00 10.30 10.00 10.30 0.0M
2022-01-06 10.00 10.00 10.00 10.00 0.0M