Adastra Labs Holdings Ltd (XTRX)

XTRX
🏛️ カナダ →
0.24
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 9.80 9.80 8.90 8.90 0.0M
2021-12-29 9.80 9.80 9.80 9.80 0.0M
2021-12-23 10.20 10.20 10.10 10.10 0.0M
2021-12-22 10.30 10.30 10.10 10.20 0.0M
2021-12-20 10.40 10.40 10.10 10.10 0.0M
2021-12-17 10.10 10.10 10.10 10.10 0.0M
2021-12-16 10.30 10.30 10.20 10.20 0.0M
2021-12-15 10.80 10.80 10.80 10.80 0.0M
2021-12-14 10.50 10.50 10.00 10.00 0.0M
2021-12-13 10.50 10.50 10.50 10.50 0.0M
2021-12-09 10.80 11.00 10.80 11.00 0.0M
2021-12-08 10.80 10.80 10.80 10.80 0.0M
2021-12-06 11.00 11.00 10.50 11.00 0.0M
2021-12-03 9.80 10.10 9.70 10.10 0.0M
2021-12-02 9.70 9.70 9.70 9.70 0.0M
2021-12-01 9.20 9.20 9.20 9.20 0.0M
2021-11-26 9.80 9.80 9.50 9.50 0.0M
2021-11-24 9.70 9.70 9.70 9.70 0.0M
2021-11-23 9.20 9.50 9.20 9.50 0.0M
2021-11-22 9.30 9.30 9.10 9.10 0.0M
2021-11-17 8.90 8.90 8.90 8.90 0.0M
2021-11-16 9.50 9.50 9.00 9.00 0.0M
2021-11-12 9.10 9.10 9.00 9.00 0.0M
2021-11-11 9.50 9.50 9.50 9.50 0.0M
2021-11-10 9.50 9.50 9.50 9.50 0.0M
2021-11-09 8.50 9.00 8.50 9.00 0.0M
2021-11-08 9.00 9.00 9.00 9.00 0.0M
2021-11-05 9.50 9.50 9.30 9.30 0.0M
2021-11-03 9.40 9.70 9.10 9.70 0.0M
2021-11-02 0.99 0.99 0.99 0.99 0.0M
2021-11-01 9.50 10.10 9.50 10.10 0.0M
2021-10-29 9.90 10.30 9.00 10.10 0.0M
2021-10-27 10.70 10.70 9.50 9.50 0.0M
2021-10-25 10.20 10.70 10.20 10.70 0.0M
2021-10-22 10.00 10.40 10.00 10.40 0.0M
2021-10-21 10.30 10.60 9.60 10.60 0.0M
2021-10-20 10.70 10.70 10.30 10.50 0.0M
2021-10-18 10.70 10.70 10.70 10.70 0.0M
2021-10-15 11.40 11.40 11.40 11.40 0.0M
2021-10-14 10.70 11.90 10.60 10.60 0.0M
2021-10-13 12.10 12.10 12.10 12.10 0.0M
2021-10-12 10.60 12.20 10.60 12.20 0.0M
2021-10-08 10.50 11.50 9.90 10.40 0.0M
2021-10-07 10.70 10.70 10.70 10.70 0.0M
2021-10-06 10.80 10.80 10.80 10.80 0.0M
2021-10-05 10.80 11.80 10.80 11.80 0.0M
2021-09-28 12.00 12.00 10.70 10.70 0.0M
2021-09-27 10.20 11.50 10.20 11.40 0.0M
2021-09-24 10.20 11.00 10.00 11.00 0.0M
2021-09-23 11.50 11.50 10.50 11.00 0.0M
2021-09-22 11.90 12.00 11.50 11.50 0.0M
2021-09-21 14.80 14.90 11.00 11.10 0.0M
2021-09-20 14.00 16.00 13.80 13.80 0.0M
2021-09-17 13.20 14.90 13.00 14.50 0.0M
2021-09-16 12.50 12.50 11.40 12.50 0.0M
2021-09-15 11.40 12.00 11.30 12.00 0.0M
2021-09-14 10.00 10.70 10.00 10.70 0.0M
2021-09-13 10.30 10.30 10.30 10.30 0.0M
2021-09-10 10.90 10.90 10.00 10.00 0.0M
2021-09-09 10.90 10.90 10.90 10.90 0.0M
2021-09-08 11.00 11.00 10.80 10.90 0.0M
2021-09-07 10.80 11.00 10.80 11.00 0.0M
2021-09-03 9.40 10.80 9.40 10.80 0.0M
2021-09-02 9.10 9.40 9.10 9.40 0.0M
2021-09-01 9.20 9.20 9.00 9.10 0.0M
2021-08-31 9.00 9.10 8.80 8.80 0.0M
2021-08-30 9.10 9.10 9.10 9.10 0.0M
2021-08-27 9.10 9.10 9.10 9.10 0.0M
2021-08-26 9.10 9.10 8.70 8.70 0.0M
2021-08-25 9.20 9.20 8.90 9.10 0.0M
2021-08-24 9.30 9.30 9.10 9.20 0.0M
2021-08-23 9.30 9.30 9.30 9.30 0.0M
2021-08-20 9.30 9.30 8.60 8.60 0.0M
2021-08-19 9.40 9.50 9.30 9.30 0.0M
2021-08-18 9.10 9.10 9.00 9.00 0.0M
2021-08-17 9.20 9.50 9.20 9.50 0.0M
2021-08-16 9.00 9.00 9.00 9.00 0.0M
2021-08-13 9.00 9.30 9.00 9.30 0.0M
2021-08-11 9.40 9.40 9.40 9.40 0.0M
2021-08-10 8.00 8.10 8.00 8.00 0.0M
2021-08-09 9.00 9.00 9.00 9.00 0.0M
2021-08-06 9.00 9.00 9.00 9.00 0.0M
2021-08-05 8.90 9.00 8.90 9.00 0.0M
2021-08-04 9.00 9.00 8.60 8.60 0.0M
2021-07-29 9.00 9.00 9.00 9.00 0.0M
2021-07-28 9.20 9.20 9.00 9.00 0.0M
2021-07-26 9.00 9.00 9.00 9.00 0.0M
2021-07-23 9.00 9.00 9.00 9.00 0.0M
2021-07-22 9.50 9.50 9.00 9.00 0.0M
2021-07-21 9.60 9.70 9.50 9.50 0.0M
2021-07-20 9.00 9.70 9.00 9.00 0.0M
2021-07-19 9.90 9.90 7.70 7.70 0.0M
2021-07-16 10.50 10.50 9.90 9.90 0.0M
2021-07-15 10.10 10.10 10.00 10.00 0.0M
2021-07-14 10.60 10.60 10.50 10.60 0.0M
2021-07-12 10.70 10.70 10.70 10.70 0.0M
2021-07-09 10.70 10.70 10.30 10.70 0.0M
2021-07-07 10.70 10.70 10.70 10.70 0.0M
2021-07-06 10.80 10.80 10.80 10.80 0.0M
2021-07-05 10.50 10.70 10.50 10.70 0.0M
2021-07-02 10.60 10.60 10.00 10.00 0.0M
2021-06-30 10.60 10.60 10.60 10.60 0.0M
2021-06-29 10.70 10.70 10.60 10.60 0.0M
2021-06-28 10.90 10.90 10.90 10.90 0.0M
2021-06-25 11.20 11.20 11.20 11.20 0.0M
2021-06-24 11.10 11.10 11.10 11.10 0.0M
2021-06-22 12.00 12.00 11.50 11.50 0.0M
2021-06-21 11.30 11.80 11.30 11.80 0.0M
2021-06-18 11.10 11.50 11.10 11.50 0.0M
2021-06-17 9.90 9.90 9.90 9.90 0.0M
2021-06-16 10.70 10.80 10.70 10.80 0.0M
2021-06-15 12.50 12.50 10.40 10.70 0.0M
2021-06-14 10.70 12.50 10.70 12.50 0.0M
2021-06-11 10.60 10.80 10.40 10.50 0.0M
2021-06-10 9.10 10.40 9.10 10.40 0.0M
2021-06-09 9.80 9.80 9.80 9.80 0.0M
2021-06-08 9.60 9.70 9.60 9.70 0.0M
2021-06-07 9.50 9.50 9.50 9.50 0.0M
2021-06-04 9.50 9.50 9.50 9.50 0.0M
2021-06-03 9.50 9.80 9.50 9.80 0.0M
2021-06-02 9.60 9.60 9.50 9.50 0.0M
2021-06-01 9.50 9.50 9.20 9.20 0.0M
2021-05-31 9.50 9.50 9.50 9.50 0.0M
2021-05-28 9.80 9.80 9.80 9.80 0.0M
2021-05-27 9.60 9.60 9.50 9.50 0.0M
2021-05-26 9.50 9.70 9.50 9.50 0.0M
2021-05-25 9.40 9.50 9.40 9.50 0.0M
2021-05-21 9.50 9.50 9.20 9.30 0.0M
2021-05-20 9.50 9.50 9.50 9.50 0.0M
2021-05-19 10.00 10.00 10.00 10.00 0.0M
2021-05-17 10.00 10.00 9.90 9.90 0.0M
2021-05-14 9.70 9.70 9.70 9.70 0.0M
2021-05-13 10.00 10.00 9.70 9.70 0.0M
2021-05-12 9.80 9.80 9.70 9.70 0.0M
2021-05-11 9.70 9.80 9.60 9.60 0.0M
2021-05-10 9.70 10.00 9.60 10.00 0.0M
2021-05-07 10.00 10.00 10.00 10.00 0.0M
2021-05-06 9.80 9.80 9.80 9.80 0.0M
2021-05-05 10.00 10.00 9.50 9.50 0.0M
2021-05-04 9.90 10.00 9.70 10.00 0.0M
2021-05-03 10.00 10.00 9.90 9.90 0.0M
2021-04-30 10.50 10.50 9.50 9.90 0.0M
2021-04-29 10.50 10.50 10.50 10.50 0.0M
2021-04-28 11.30 11.30 10.00 10.10 0.0M
2021-04-27 10.60 10.70 9.60 10.00 0.0M
2021-04-26 10.80 11.00 10.50 10.50 0.0M
2021-04-21 10.10 10.10 10.10 10.10 0.0M
2021-04-20 8.00 10.10 8.00 10.10 0.0M
2021-04-19 11.80 11.80 10.00 10.00 0.0M
2021-04-14 11.80 12.00 11.50 12.00 0.0M
2021-04-13 11.90 11.90 11.80 11.80 0.0M
2021-04-12 11.50 11.50 11.50 11.50 0.0M
2021-04-09 7.00 12.50 6.40 11.00 0.0M
2021-04-08 12.00 12.00 12.00 12.00 0.0M
2021-04-07 12.00 12.00 11.25 12.00 0.0M
2021-04-06 12.45 12.45 12.00 12.00 0.0M
2021-04-05 13.20 13.20 12.30 12.30 0.0M
2021-04-01 10.20 13.20 10.20 13.20 0.0M
2021-03-31 10.20 10.20 10.20 10.20 0.0M
2021-03-30 11.55 11.55 9.30 10.20 0.0M
2021-03-29 12.75 12.75 9.30 9.90 0.0M
2021-03-08 11.40 11.40 11.40 11.40 0.0M
2021-03-05 11.70 12.00 11.40 11.40 0.0M
2021-03-04 12.00 12.00 12.00 12.00 0.0M
2021-03-03 11.85 12.60 11.85 12.00 0.0M
2021-03-02 12.90 12.90 10.95 11.40 0.0M
2021-03-01 12.00 13.20 12.00 12.90 0.0M
2021-02-26 11.40 11.40 11.25 11.40 0.0M
2021-02-25 12.00 12.00 11.70 12.00 0.0M
2021-02-24 11.70 11.70 10.95 10.95 0.0M
2021-02-23 12.30 12.30 11.55 11.55 0.0M
2021-02-22 12.75 12.90 12.45 12.45 0.0M
2021-02-19 12.00 13.80 12.00 12.90 0.0M
2021-02-17 12.30 12.30 12.00 12.00 0.0M
2021-02-16 12.00 12.00 12.00 12.00 0.0M
2021-02-12 13.20 13.20 12.00 12.60 0.0M
2021-02-11 12.45 13.50 11.70 13.50 0.0M
2021-02-10 12.75 13.50 11.70 12.00 0.0M
2021-02-09 12.00 12.90 11.85 12.90 0.0M
2021-02-08 11.55 12.90 11.55 12.00 0.0M
2021-02-05 12.75 12.75 11.40 11.40 0.0M
2021-02-04 12.90 12.90 12.60 12.60 0.0M
2021-02-03 12.00 12.90 12.00 12.60 0.0M
2021-02-02 9.90 9.90 9.90 9.90 0.0M
2021-02-01 11.70 11.70 11.70 11.70 0.0M
2021-01-29 11.10 11.55 9.00 11.55 0.0M
2021-01-28 11.55 11.70 11.55 11.70 0.0M
2021-01-27 13.05 13.05 10.50 10.95 0.0M
2021-01-26 12.75 12.90 12.60 12.90 0.0M
2021-01-25 13.65 13.80 13.50 13.80 0.0M
2021-01-19 15.60 15.60 12.60 12.60 0.0M
2021-01-18 14.40 15.30 14.40 15.30 0.0M
2021-01-15 14.70 14.70 14.10 14.40 0.0M
2021-01-14 15.00 15.00 11.70 14.70 0.0M
2021-01-13 12.45 13.65 12.45 12.90 0.0M
2021-01-12 11.70 12.00 11.70 12.00 0.0M
2021-01-11 12.00 12.00 11.70 11.70 0.0M
2021-01-08 12.00 12.00 12.00 12.00 0.0M
2021-01-07 12.00 12.00 11.55 11.55 0.0M
2021-01-06 12.00 12.45 11.70 12.45 0.0M
2021-01-05 11.70 13.35 11.70 13.35 0.0M