Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.000	1.000	1.000	1.000	1.000	0
2023-12-04	0.970	1.000	0.970	1.000	1.000	27,500
2023-12-01	1.000	1.010	0.930	0.960	0.960	47,500
2023-11-30	0.990	0.990	0.990	0.990	0.990	1,500
2023-11-29	0.990	1.010	0.990	1.000	1.000	13,900
2023-11-28	0.940	1.000	0.940	1.000	1.000	76,900
2023-11-27	0.930	0.930	0.930	0.930	0.930	3,000
2023-11-24	0.930	0.930	0.930	0.930	0.930	5,000
2023-11-23	0.930	0.930	0.930	0.930	0.930	2,000
2023-11-22	0.920	0.920	0.920	0.920	0.920	1,000
2023-11-21	0.950	0.950	0.950	0.950	0.950	0
2023-11-20	0.950	0.950	0.950	0.950	0.950	3,000
2023-11-17	0.960	0.960	0.960	0.960	0.960	2,500
2023-11-16	0.940	0.960	0.940	0.960	0.960	14,000
2023-11-15	0.940	0.940	0.940	0.940	0.940	5,000
2023-11-14	0.930	0.950	0.930	0.950	0.950	4,000
2023-11-13	0.940	0.940	0.940	0.940	0.940	4,500
2023-11-10	0.930	0.940	0.930	0.940	0.940	3,000
2023-11-09	0.920	0.940	0.920	0.920	0.920	13,400
2023-11-08	0.960	0.960	0.960	0.960	0.960	4,000
2023-11-07	1.010	1.010	0.970	0.970	0.970	7,700
2023-11-06	1.040	1.040	1.040	1.040	1.040	500
2023-11-03	1.000	1.040	1.000	1.020	1.020	78,000
2023-11-02	0.990	1.020	0.990	1.020	1.020	8,500
2023-11-01	1.000	1.040	0.990	0.990	0.990	6,000
2023-10-31	0.930	1.000	0.930	1.000	1.000	22,300
2023-10-30	0.950	0.950	0.930	0.930	0.930	7,500
2023-10-27	0.890	0.980	0.890	0.960	0.960	29,000
2023-10-26	0.840	0.870	0.830	0.870	0.870	1,500
2023-10-25	0.870	0.870	0.870	0.870	0.870	0
2023-10-24	0.860	0.880	0.830	0.870	0.870	9,500
2023-10-23	0.900	0.900	0.900	0.900	0.900	500
2023-10-20	0.900	0.900	0.880	0.880	0.880	1,500
2023-10-19	0.890	0.900	0.890	0.900	0.900	1,000
2023-10-18	0.890	0.900	0.890	0.900	0.900	1,000
2023-10-17	0.880	0.880	0.880	0.880	0.880	0
2023-10-16	0.880	0.880	0.880	0.880	0.880	0
2023-10-13	0.840	0.900	0.840	0.880	0.880	14,500
2023-10-12	0.820	0.820	0.820	0.820	0.820	0
2023-10-11	0.820	0.820	0.820	0.820	0.820	3,000
2023-10-10	0.820	0.860	0.820	0.860	0.860	2,400
2023-10-06	0.830	0.830	0.820	0.820	0.820	5,500
2023-10-05	0.830	0.830	0.830	0.830	0.830	3,000
2023-10-04	0.840	0.840	0.840	0.840	0.840	0
2023-10-03	0.840	0.840	0.840	0.840	0.840	0
2023-10-02	0.840	0.840	0.840	0.840	0.840	0
2023-09-29	0.840	0.840	0.840	0.840	0.840	3,100
2023-09-28	0.840	0.840	0.840	0.840	0.840	2,500
2023-09-27	0.840	0.840	0.830	0.830	0.830	4,500
2023-09-26	0.860	0.870	0.860	0.870	0.870	38,500
2023-09-25	0.860	0.860	0.860	0.860	0.860	40,000
2023-09-22	0.870	0.870	0.870	0.870	0.870	10,000
2023-09-21	0.870	0.870	0.850	0.850	0.850	40,500
2023-09-20	0.860	0.860	0.840	0.840	0.840	44,500
2023-09-19	0.870	0.870	0.870	0.870	0.870	11,500
2023-09-18	0.860	0.860	0.860	0.860	0.860	0
2023-09-15	0.840	0.860	0.820	0.860	0.860	5,300
2023-09-14	0.830	0.830	0.820	0.820	0.820	2,000
2023-09-13	0.840	0.860	0.800	0.830	0.830	24,000
2023-09-12	0.840	0.840	0.840	0.840	0.840	0

← NewerPage 13 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.