Xtra-Gold Resources Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.000	1.050	1.000	1.040	1.040	23,300
2024-03-01	1.010	1.020	0.990	0.990	0.990	11,200
2024-02-29	1.010	1.020	1.000	1.020	1.020	32,300
2024-02-28	0.990	1.010	0.990	1.010	1.010	36,000
2024-02-27	1.000	1.020	1.000	1.020	1.020	19,200
2024-02-26	1.000	1.000	0.990	1.000	1.000	51,000
2024-02-23	0.990	0.990	0.990	0.990	0.990	30,000
2024-02-22	1.000	1.000	0.980	1.000	1.000	49,000
2024-02-21	0.980	0.980	0.970	0.970	0.970	74,800
2024-02-20	0.980	0.990	0.980	0.980	0.980	12,500
2024-02-16	1.000	1.000	0.950	0.980	0.980	12,100
2024-02-15	0.990	1.000	0.990	1.000	1.000	8,800
2024-02-14	0.990	0.990	0.990	0.990	0.990	0
2024-02-13	0.990	0.990	0.990	0.990	0.990	2,200
2024-02-12	1.010	1.020	1.010	1.020	1.020	7,400
2024-02-09	1.000	1.010	1.000	1.000	1.000	16,000
2024-02-08	0.990	1.000	0.990	0.990	0.990	6,500
2024-02-07	1.000	1.010	0.960	0.970	0.970	16,700
2024-02-06	0.980	1.000	0.980	1.000	1.000	22,200
2024-02-05	0.980	0.980	0.980	0.980	0.980	7,000
2024-02-02	0.960	0.970	0.960	0.970	0.970	7,000
2024-02-01	0.960	0.960	0.920	0.960	0.960	23,000
2024-01-31	0.950	0.970	0.930	0.960	0.960	15,600
2024-01-30	0.940	0.940	0.930	0.930	0.930	6,500
2024-01-29	0.930	0.930	0.930	0.930	0.930	7,100
2024-01-26	0.940	0.940	0.930	0.930	0.930	6,000
2024-01-25	0.950	0.950	0.940	0.940	0.940	3,500
2024-01-24	0.960	0.960	0.940	0.940	0.940	5,000
2024-01-23	0.960	0.960	0.960	0.960	0.960	8,500
2024-01-22	0.970	0.970	0.970	0.970	0.970	400
2024-01-19	0.950	0.970	0.950	0.970	0.970	1,000
2024-01-18	0.980	0.980	0.920	0.920	0.920	8,500
2024-01-17	0.940	1.030	0.910	1.030	1.030	56,600
2024-01-16	0.980	0.980	0.950	0.950	0.950	9,800
2024-01-15	1.010	1.010	1.010	1.010	1.010	200
2024-01-12	0.970	1.020	0.970	1.010	1.010	5,000
2024-01-11	0.970	0.970	0.970	0.970	0.970	6,500
2024-01-10	1.010	1.010	0.970	1.010	1.010	10,500
2024-01-09	1.050	1.050	1.050	1.050	1.050	0
2024-01-08	1.050	1.050	1.040	1.050	1.050	30,900
2024-01-05	1.030	1.050	1.030	1.050	1.050	6,000
2024-01-04	1.040	1.050	1.030	1.030	1.030	7,500
2024-01-03	1.050	1.050	1.050	1.050	1.050	0
2024-01-02	1.050	1.050	1.050	1.050	1.050	0
2023-12-29	1.060	1.070	1.040	1.050	1.050	18,400
2023-12-28	1.050	1.060	1.020	1.060	1.060	8,400
2023-12-27	1.030	1.070	1.010	1.070	1.070	35,100
2023-12-22	1.020	1.080	1.020	1.080	1.080	46,000
2023-12-21	0.940	1.040	0.940	1.030	1.030	108,100
2023-12-20	0.930	0.950	0.930	0.950	0.950	9,500
2023-12-19	0.900	0.900	0.900	0.900	0.900	0
2023-12-18	0.920	0.920	0.900	0.900	0.900	23,500
2023-12-15	0.950	0.950	0.950	0.950	0.950	3,000
2023-12-14	0.960	0.960	0.960	0.960	0.960	1,000
2023-12-13	0.960	0.970	0.950	0.970	0.970	3,000
2023-12-12	0.930	0.930	0.930	0.930	0.930	3,000
2023-12-11	0.960	0.960	0.960	0.960	0.960	2,000
2023-12-08	0.960	0.960	0.960	0.960	0.960	0
2023-12-07	0.960	0.960	0.960	0.960	0.960	0
2023-12-06	0.960	0.960	0.950	0.960	0.960	4,900

← NewerPage 12 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.