Other US listings · XTXXF · stock
Adastra Holdings Ltd. (XTXXF) stock price history
Every Other US listings trading session of Adastra Holdings Ltd. from Jul 19, 2021 to Jul 17, 2026: 1,255 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XTXXF adjusted close, 2021 to 2026
- $11.69
- All time high, 2021
- $0.5100
- 52 week high, $0.0070 low
- 1,255
- Daily sessions since 2021
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
XTXXF key facts
- Adastra Holdings Ltd. (XTXXF) closed at $0.0070 on Jul 17, 2026 on Other US listings.
- XTXXF's all time high close is $11.69, set on Sep 20, 2021; its all time low close is $0.0070 on Apr 28, 2026.
- XTXXF's 52 week range is $0.0070 to $0.5100.
- XTXXF returned -81.5% over the year to Jul 17, 2026.
- Since Jul 19, 2021 XTXXF returned -100%, -75.2% a year compounded.
- XTXXF's deepest drawdown was -99.9% from Sep 20, 2021 to Apr 28, 2026.
- DataCedar holds 1,255 daily sessions of XTXXF history from Jul 19, 2021, adjusted for splits and dividends, served by the API under a key.
XTXXF price chart, 2021 to 2026
XTXXF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -30.0% |
| 6 months | -30.0% |
| Year to date | -65.0% |
| 1 year | -81.5% |
| 3 years | -99.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 19, 2021 | -99.9% |
| Compound annual growth, 5.0 years | -75.2% |
XTXXF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.69 on Sep 20, 2021
- All time low close
- $0.0070 on Apr 28, 2026
- 52 week high
- $0.5100 on Oct 2, 2025
- 52 week low
- $0.0070 on Apr 28, 2026
- Deepest drawdown
- -99.9% from Sep 20, 2021 to Apr 28, 2026, not yet recovered
- Best single session
- +3,916% on Oct 2, 2025
- Worst single session
- -98.2% on Nov 14, 2024
- Volatility, 1 year annualised
- 510.1%
- Sessions closing higher, 1 year
- 0%
- Best calendar year
- 2025, -21%
- Worst calendar year
- 2024, -99%
XTXXF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Jul 19, 2021; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.0100 | $0.0100 | $0.0070 | $0.0070 | -30.0% | 100 | 135 |
| 2025 | $0.0127 | $0.5100 | $0.0100 | $0.0100 | -21.3% | 2.4K | 250 |
| 2024 | $1.50 | $1.85 | $0.0127 | $0.0127 | -99.2% | 12.1K | 252 |
| 2023 | $2.50 | $20.00 | $1.13 | $1.50 | -40.0% | 28.4K | 250 |
| 2022 | $9.16 | $9.16 | $2.50 | $2.50 | -72.7% | 1.2K | 251 |
| 2021 | $7.43 | $11.69 | $7.43 | $9.16 | n/a | 523 | 117 |
XTXXF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $0.0070 | 0.0% |
| June 2026 | $0.0070 | 0.0% |
| May 2026 | $0.0070 | 0.0% |
| April 2026 | $0.0070 | -30.0% |
| March 2026 | $0.0100 | 0.0% |
| February 2026 | $0.0100 | 0.0% |
| January 2026 | $0.0100 | 0.0% |
| December 2025 | $0.0100 | -50.0% |
| November 2025 | $0.0200 | 0.0% |
| October 2025 | $0.0200 | +57.5% |
| September 2025 | $0.0127 | 0.0% |
| August 2025 | $0.0127 | 0.0% |
About the XTXXF data
Daily bars. 1,255 sessions from Jul 19, 2021 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 19, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/XTXXF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
XTXXF share price history
