Engage XR Holdings (CDI) (EXR) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Engage XR Holdings (CDI)

Date Open High Low Close* Volume
20/06/2025 0.95p 1.00p 0.90p 0.95p 101264
19/06/2025 0.95p 0.97p 0.95p 0.95p 233544
18/06/2025 1.00p 1.10p 0.90p 0.95p 3155442
17/06/2025 1.00p 1.03p 1.00p 1.00p 0
16/06/2025 1.00p 1.10p 1.00p 1.00p 51547
13/06/2025 1.00p 1.10p 0.90p 1.00p 12662
12/06/2025 1.00p 1.10p 0.90p 1.00p 17540
11/06/2025 1.00p 1.03p 1.00p 1.00p 0
10/06/2025 1.00p 1.04p 0.90p 1.00p 135432
09/06/2025 1.00p 1.10p 0.96p 1.10p 839437
06/06/2025 1.00p 1.10p 0.90p 1.00p 185613
05/06/2025 0.95p 1.04p 0.90p 1.00p 1397205
04/06/2025 0.93p 0.95p 0.90p 0.95p 514131
03/06/2025 0.80p 0.95p 0.65p 0.93p 4067748
02/06/2025 1.00p 1.07p 0.90p 0.95p 978233
30/05/2025 1.00p 1.10p 0.90p 1.00p 248017
29/05/2025 1.00p 1.10p 0.90p 1.00p 300073
28/05/2025 1.00p 1.10p 0.91p 1.00p 171047
27/05/2025 1.08p 1.12p 0.90p 1.00p 283248
23/05/2025 1.08p 1.08p 1.00p 1.08p 94510
22/05/2025 1.08p 1.08p 1.00p 1.08p 93462
21/05/2025 1.08p 1.12p 1.00p 1.08p 151186
20/05/2025 1.08p 1.08p 1.00p 1.08p 40000
19/05/2025 1.08p 1.15p 1.00p 1.08p 30488
16/05/2025 1.08p 1.10p 1.08p 1.08p 0
15/05/2025 1.08p 1.15p 1.00p 1.08p 4313
14/05/2025 1.08p 1.15p 1.08p 1.08p 860
13/05/2025 1.08p 1.08p 1.00p 1.08p 6850
12/05/2025 1.08p 1.08p 1.00p 1.08p 238417
09/05/2025 1.08p 1.15p 1.00p 1.15p 52668
08/05/2025 1.08p 1.08p 1.00p 1.08p 115899
07/05/2025 1.08p 1.08p 1.00p 1.08p 119166
06/05/2025 1.05p 1.15p 1.00p 1.08p 249934
02/05/2025 1.08p 1.15p 1.00p 1.08p 19987
01/05/2025 1.08p 1.15p 1.00p 1.08p 49018
30/04/2025 1.00p 1.15p 1.00p 1.08p 334449
29/04/2025 1.00p 1.05p 0.95p 1.00p 505552
28/04/2025 1.00p 1.04p 0.96p 1.00p 31439
25/04/2025 1.03p 1.05p 0.97p 1.00p 391448
24/04/2025 1.03p 1.10p 0.95p 1.03p 86368
23/04/2025 1.03p 1.10p 0.95p 1.03p 27661
22/04/2025 1.03p 1.10p 0.98p 1.03p 258313
17/04/2025 0.98p 1.05p 0.95p 1.03p 951855
16/04/2025 1.00p 1.04p 0.96p 0.98p 1216843
15/04/2025 1.10p 1.10p 1.00p 1.00p 364139
14/04/2025 1.08p 1.15p 1.00p 1.10p 766071
11/04/2025 1.08p 1.15p 1.00p 1.08p 162408
10/04/2025 1.05p 1.15p 0.95p 1.08p 931884
09/04/2025 0.98p 0.98p 0.95p 0.98p 60000
08/04/2025 1.00p 1.00p 0.95p 1.00p 260708
07/04/2025 1.08p 1.10p 0.85p 1.00p 2309709
04/04/2025 1.15p 1.20p 1.03p 1.13p 703282
03/04/2025 1.18p 1.25p 1.10p 1.15p 931432
02/04/2025 1.18p 1.18p 1.10p 1.18p 277570
01/04/2025 1.15p 1.25p 1.10p 1.18p 672136
31/03/2025 1.15p 1.20p 1.10p 1.15p 162342
28/03/2025 0.95p 1.20p 0.90p 1.15p 2374784
27/03/2025 0.95p 0.95p 0.90p 0.95p 9656
26/03/2025 0.95p 1.00p 0.93p 0.95p 109360
25/03/2025 0.95p 1.00p 0.93p 0.95p 64961
24/03/2025 0.95p 1.00p 0.95p 0.95p 101901
21/03/2025 0.90p 1.05p 0.85p 0.95p 257036
20/03/2025 0.88p 0.95p 0.80p 0.90p 1082214
19/03/2025 0.88p 0.95p 0.81p 0.88p 167364
18/03/2025 1.00p 1.10p 0.80p 0.86p 1816855
17/03/2025 1.00p 1.10p 0.90p 1.00p 120804
14/03/2025 1.00p 1.10p 0.90p 1.00p 116548
13/03/2025 1.00p 1.07p 0.90p 1.00p 216191
12/03/2025 1.00p 1.10p 0.93p 1.00p 322992
11/03/2025 1.10p 1.20p 0.99p 1.00p 563503
10/03/2025 1.15p 1.20p 1.02p 1.10p 633350
07/03/2025 1.20p 1.20p 1.10p 1.15p 489719
06/03/2025 1.20p 1.30p 1.10p 1.20p 185234
05/03/2025 1.20p 1.25p 1.10p 1.20p 99450
04/03/2025 1.20p 1.25p 1.10p 1.20p 555216
03/03/2025 1.25p 1.30p 1.10p 1.20p 734655
28/02/2025 1.25p 1.26p 1.20p 1.25p 229555
27/02/2025 1.25p 1.30p 1.20p 1.25p 424452
26/02/2025 1.25p 1.25p 1.20p 1.25p 95207
25/02/2025 1.25p 1.30p 1.20p 1.25p 801464
24/02/2025 1.25p 1.30p 1.18p 1.25p 2292576
21/02/2025 1.25p 1.30p 1.20p 1.25p 262059
20/02/2025 1.25p 1.30p 1.20p 1.25p 40467
19/02/2025 1.25p 1.30p 1.20p 1.25p 156805
18/02/2025 1.25p 1.30p 1.20p 1.25p 292993
17/02/2025 1.25p 1.30p 1.10p 1.25p 1125637
14/02/2025 1.25p 1.30p 1.20p 1.25p 726155
13/02/2025 1.25p 1.30p 1.20p 1.25p 275906
12/02/2025 1.40p 1.50p 1.20p 1.25p 2098356
11/02/2025 1.28p 1.50p 1.25p 1.40p 2200576
10/02/2025 1.23p 1.30p 1.20p 1.28p 1308268
07/02/2025 1.23p 1.25p 1.20p 1.23p 232440
06/02/2025 1.25p 1.25p 1.20p 1.23p 459917
05/02/2025 1.25p 1.30p 1.20p 1.25p 509525
04/02/2025 1.25p 1.30p 1.23p 1.25p 829798
03/02/2025 1.35p 1.40p 1.20p 1.28p 1431235
31/01/2025 1.40p 1.50p 1.30p 1.35p 1643794
30/01/2025 1.35p 1.50p 1.30p 1.40p 561315
29/01/2025 1.45p 1.50p 1.30p 1.30p 4801677
28/01/2025 1.50p 1.60p 1.30p 1.45p 6134049
27/01/2025 1.55p 1.60p 1.40p 1.50p 5888821
24/01/2025 1.85p 2.00p 1.45p 1.55p 12638392
23/01/2025 2.05p 2.39p 1.50p 1.96p 42411448
22/01/2025 0.78p 2.54p 0.78p 2.20p 93416072
21/01/2025 0.66p 0.70p 0.63p 0.69p 298056
20/01/2025 0.66p 0.70p 0.66p 0.66p 12165
17/01/2025 0.65p 0.70p 0.65p 0.66p 685276
16/01/2025 0.65p 0.70p 0.60p 0.65p 816607
15/01/2025 0.58p 0.65p 0.58p 0.65p 2152475
14/01/2025 0.58p 0.65p 0.58p 0.58p 304
13/01/2025 0.58p 0.59p 0.58p 0.58p 0
10/01/2025 0.58p 0.65p 0.50p 0.58p 190691
09/01/2025 0.58p 0.65p 0.58p 0.60p 444416
08/01/2025 0.60p 0.65p 0.56p 0.58p 1127340
07/01/2025 0.58p 0.65p 0.50p 0.60p 1784485
06/01/2025 0.53p 0.65p 0.50p 0.58p 3030353
03/01/2025 0.58p 0.65p 0.58p 0.60p 1914639
02/01/2025 0.58p 0.61p 0.55p 0.58p 40357
31/12/2024 0.58p 0.59p 0.58p 0.58p 42167
30/12/2024 0.60p 0.60p 0.52p 0.58p 2300230
27/12/2024 0.58p 0.65p 0.55p 0.60p 287481
24/12/2024 0.58p 0.65p 0.50p 0.58p 63857
23/12/2024 0.58p 0.63p 0.56p 0.58p 271246
20/12/2024 0.55p 0.63p 0.54p 0.58p 2590497
19/12/2024 0.55p 0.60p 0.50p 0.55p 462200
18/12/2024 0.58p 0.60p 0.50p 0.55p 1041118
17/12/2024 0.55p 0.60p 0.50p 0.55p 669825
16/12/2024 0.55p 0.56p 0.55p 0.55p 399300
13/12/2024 0.55p 0.60p 0.50p 0.55p 912776
12/12/2024 0.55p 0.56p 0.51p 0.55p 21596
11/12/2024 0.55p 0.56p 0.55p 0.56p 169530
10/12/2024 0.55p 0.60p 0.51p 0.55p 357051
09/12/2024 0.60p 0.65p 0.50p 0.55p 1348951
06/12/2024 0.60p 0.65p 0.55p 0.60p 574795
05/12/2024 0.60p 0.65p 0.55p 0.60p 21534
04/12/2024 0.60p 0.65p 0.60p 0.60p 81809
03/12/2024 0.60p 0.65p 0.55p 0.60p 921229
02/12/2024 0.60p 0.65p 0.55p 0.60p 192650
29/11/2024 0.60p 0.65p 0.53p 0.54p 373237
28/11/2024 0.58p 0.65p 0.50p 0.60p 2888652
27/11/2024 0.58p 0.60p 0.55p 0.58p 830576
26/11/2024 0.65p 0.70p 0.58p 0.60p 1844906
25/11/2024 0.70p 0.70p 0.60p 0.65p 1845947
22/11/2024 0.70p 0.75p 0.65p 0.70p 64888
21/11/2024 0.70p 0.75p 0.65p 0.70p 73914
20/11/2024 0.70p 0.72p 0.65p 0.70p 46275
19/11/2024 0.70p 0.72p 0.65p 0.70p 70671
18/11/2024 0.70p 0.72p 0.65p 0.70p 326818
15/11/2024 0.75p 0.76p 0.66p 0.72p 2542795
14/11/2024 0.80p 0.85p 0.70p 0.75p 577503
13/11/2024 0.80p 0.80p 0.75p 0.80p 1586
12/11/2024 0.80p 0.80p 0.75p 0.80p 148637
11/11/2024 0.80p 0.80p 0.76p 0.80p 16093
08/11/2024 0.80p 0.80p 0.80p 0.80p 61640
07/11/2024 0.80p 0.85p 0.75p 0.80p 7454
06/11/2024 0.80p 0.84p 0.76p 0.80p 602974
05/11/2024 0.80p 0.80p 0.78p 0.80p 2
04/11/2024 0.80p 0.85p 0.75p 0.80p 38094
01/11/2024 0.85p 0.85p 0.75p 0.80p 423258
31/10/2024 0.85p 0.90p 0.80p 0.85p 8974
30/10/2024 0.85p 0.90p 0.80p 0.85p 230868
29/10/2024 0.85p 0.90p 0.80p 0.85p 7326
28/10/2024 0.85p 0.85p 0.80p 0.85p 100000
25/10/2024 0.85p 0.90p 0.80p 0.85p 65101
24/10/2024 0.85p 0.90p 0.80p 0.85p 130147
23/10/2024 0.85p 0.85p 0.80p 0.85p 110000
22/10/2024 0.85p 0.86p 0.80p 0.85p 360905
21/10/2024 0.85p 0.90p 0.80p 0.85p 66774
18/10/2024 0.85p 0.85p 0.81p 0.85p 80105
17/10/2024 0.85p 0.90p 0.80p 0.85p 27416
16/10/2024 0.85p 0.90p 0.81p 0.85p 150000
15/10/2024 0.85p 0.90p 0.81p 0.85p 274943
14/10/2024 0.85p 0.85p 0.81p 0.85p 80000
11/10/2024 0.85p 0.90p 0.80p 0.85p 84334
10/10/2024 0.85p 0.85p 0.81p 0.85p 16471
09/10/2024 0.85p 0.90p 0.80p 0.85p 155250
08/10/2024 0.85p 0.90p 0.80p 0.85p 165277
07/10/2024 0.85p 0.85p 0.80p 0.85p 117611
04/10/2024 0.85p 0.85p 0.80p 0.85p 61442
03/10/2024 0.85p 0.88p 0.80p 0.85p 477799
02/10/2024 0.85p 0.88p 0.85p 0.85p 39823
01/10/2024 0.85p 0.89p 0.81p 0.85p 70011
30/09/2024 0.93p 0.93p 0.80p 0.85p 848113
27/09/2024 0.90p 0.95p 0.86p 0.90p 1829123
26/09/2024 0.85p 0.95p 0.80p 0.90p 9520279
25/09/2024 0.85p 0.86p 0.81p 0.85p 7923307
24/09/2024 0.85p 0.90p 0.80p 0.85p 795965
23/09/2024 0.85p 0.90p 0.83p 0.85p 1155834
20/09/2024 0.88p 0.90p 0.75p 0.87p 3035790
19/09/2024 0.70p 0.95p 0.62p 0.88p 5305346
18/09/2024 0.65p 0.70p 0.60p 0.65p 350104
17/09/2024 0.63p 0.70p 0.60p 0.65p 640857
16/09/2024 0.73p 0.75p 0.60p 0.63p 3105855
13/09/2024 0.65p 0.75p 0.65p 0.73p 1692128
12/09/2024 0.60p 0.74p 0.56p 0.65p 1193027
11/09/2024 0.68p 0.70p 0.53p 0.60p 9817563
10/09/2024 0.80p 0.80p 0.66p 0.68p 4247950
09/09/2024 0.83p 0.84p 0.75p 0.80p 408545
06/09/2024 0.83p 0.84p 0.80p 0.83p 12343
05/09/2024 0.83p 0.84p 0.80p 0.83p 67142

*Close Price adjusted for both dividends and splits