UK markets close in 8 hours

XsunX, Inc. (XSNX)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0070-0.0000 (-0.14%)
At close: 03:58PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.00700.00700.00600.00700.0070109,131
30 Apr 20240.00700.00700.00700.00700.007039,957
29 Apr 20240.00500.00740.00500.00550.00554,993,074
26 Apr 20240.00510.00510.00510.00510.0051-
25 Apr 20240.00620.00650.00500.00510.00513,508,043
24 Apr 20240.00750.00800.00650.00700.00701,222,515
23 Apr 20240.00650.00850.00650.00800.00801,070,506
22 Apr 20240.00660.00860.00660.00700.0070639,176
19 Apr 20240.00760.00780.00760.00770.0077256,500
18 Apr 20240.00870.00870.00740.00800.00801,060,093
17 Apr 20240.00970.00970.00900.00910.0091121,128
16 Apr 20240.00950.00970.00780.00810.0081630,854
15 Apr 20240.00990.01000.00980.01000.0100326,410
12 Apr 20240.01000.01200.00900.01030.0103847,761
11 Apr 20240.01000.01100.01000.01100.0110700,120
10 Apr 20240.01100.01200.00930.01100.0110633,312
09 Apr 20240.01350.01400.01250.01250.0125215,747
08 Apr 20240.01100.01410.01000.01350.0135884,988
05 Apr 20240.01250.01300.01010.01020.0102873,045
04 Apr 20240.01250.01550.01100.01100.01101,483,600
03 Apr 20240.01000.01450.01000.01250.012587,396
02 Apr 20240.01500.01800.01160.01160.01161,279,312
01 Apr 20240.01100.01400.01000.01160.01161,296,998
28 Mar 20240.00990.01000.00810.01000.0100929,619
27 Mar 20240.01010.01010.00810.00810.0081323,638
26 Mar 20240.01150.01150.01150.01150.0115-
25 Mar 20240.01150.01150.01150.01150.011540,502
22 Mar 20240.01150.01150.01150.01150.0115105,805
21 Mar 20240.01100.01150.01040.01100.01101,179,680
20 Mar 20240.01060.01150.01010.01010.010137,032
19 Mar 20240.01030.01150.01030.01150.011522,037
18 Mar 20240.01050.01200.01040.01200.0120159,600
15 Mar 20240.01200.01350.01200.01350.013528,851
14 Mar 20240.01450.01450.01350.01400.0140589,067
13 Mar 20240.01500.01500.01450.01450.01452,231,799
12 Mar 20240.01350.01350.01350.01350.0135-
11 Mar 20240.01350.01350.01350.01350.013560,000
08 Mar 20240.01250.01350.01250.01350.0135142,502
07 Mar 20240.01330.01350.01270.01270.012750,005
06 Mar 20240.01540.01600.01000.01350.01352,058,581
05 Mar 20240.02000.02000.01630.01630.0163189,595
04 Mar 20240.02060.02060.02060.02060.0206-
01 Mar 20240.02060.02060.02060.02060.0206-
29 Feb 20240.02610.02610.01800.02060.0206118,500
28 Feb 20240.02000.02500.01700.01700.0170171,515
27 Feb 20240.01460.02500.01460.02500.025082,550
26 Feb 20240.02120.02120.02120.02120.0212-
23 Feb 20240.01450.02130.01450.02120.021238,770
22 Feb 20240.01760.02000.01430.02000.020087,202
21 Feb 20240.02600.02600.02600.02600.0260-
20 Feb 20240.02600.02600.02600.02600.0260-
16 Feb 20240.02500.02800.02090.02600.0260166,976
15 Feb 20240.02350.02350.02350.02350.0235-
14 Feb 20240.01950.02350.01950.02350.023575,500
13 Feb 20240.02050.02400.01950.02400.0240180,047
12 Feb 20240.02530.02530.02430.02430.02432,214
09 Feb 20240.02460.03300.02230.02590.0259303,711
08 Feb 20240.02450.02460.01760.02460.024661,035
07 Feb 20240.02460.02460.02100.02100.021011,801
06 Feb 20240.02310.02310.01750.01760.017628,502
05 Feb 20240.02460.02460.02460.02460.02464,992
02 Feb 20240.02460.02460.02460.02460.0246-
01 Feb 20240.02460.02460.02460.02460.02465,000
31 Jan 20240.02480.02480.01910.02080.0208105,102
30 Jan 20240.02500.02500.01700.02460.0246159,862
29 Jan 20240.02500.02500.02500.02500.025011,005
26 Jan 20240.02250.02500.02250.02500.025029,479
25 Jan 20240.01890.03000.01890.02250.0225674,935
24 Jan 20240.01780.04700.01350.01890.0189893,693
23 Jan 20240.01850.01850.01500.01640.0164280,349
22 Jan 20240.02500.02500.01900.01900.0190108,815
19 Jan 20240.01900.02500.01870.02180.0218875,198
18 Jan 20240.01830.01900.01570.01790.0179254,285
17 Jan 20240.01780.01900.01700.01900.0190664,092
16 Jan 20240.02050.02100.01570.01630.01631,016,158
12 Jan 20240.02050.02200.02050.02110.0211122,288
11 Jan 20240.02050.02500.02050.02400.0240611,873
10 Jan 20240.02030.02500.02030.02500.0250508,839
09 Jan 20240.02230.02400.02050.02050.0205281,703
08 Jan 20240.02550.02550.02050.02270.0227584,504
05 Jan 20240.02350.02900.02300.02300.0230440,057
04 Jan 20240.02710.03200.02400.02700.0270698,199
03 Jan 20240.02800.03200.02750.03050.0305711,951
02 Jan 20240.03600.04850.02000.02800.02802,098,419
29 Dec 20230.01950.02300.01910.02010.0201277,034
28 Dec 20230.02160.02300.01950.01950.019559,024
27 Dec 20230.02000.02300.02000.02300.023066,581
26 Dec 20230.02000.02000.02000.02000.0200241,181
22 Dec 20230.02920.03000.01660.02200.0220689,677
21 Dec 20230.02350.05400.02200.03500.03501,043,850
20 Dec 20230.02680.02680.02680.02680.0268600
19 Dec 20230.02350.02350.02350.02350.0235263
18 Dec 20230.02350.03000.02350.03000.030076,435
15 Dec 20230.02600.03000.02600.02600.026073,144
14 Dec 20230.02200.03000.02200.02600.02604,646
13 Dec 20230.02200.03000.02200.03000.030028,207
12 Dec 20230.02480.03000.02480.03000.030053,112
11 Dec 20230.02400.03000.02280.03000.030055,360
08 Dec 20230.03000.03000.03000.03000.030010,004
07 Dec 20230.03000.03000.02750.03000.0300100,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...