Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.000	1.000	1.000	1.000	1.000	6,000
2023-03-20	0.980	1.010	0.980	1.010	1.010	12,100
2023-03-17	1.000	1.000	0.990	0.990	0.990	15,000
2023-03-16	0.990	1.000	0.990	1.000	1.000	7,000
2023-03-15	0.990	0.990	0.980	0.980	0.980	3,000
2023-03-14	0.990	1.000	0.990	1.000	1.000	1,000
2023-03-13	1.010	1.020	0.990	1.020	1.020	26,700
2023-03-10	1.010	1.010	1.000	1.000	1.000	14,600
2023-03-09	1.000	1.010	1.000	1.000	1.000	11,000
2023-03-08	1.010	1.010	1.000	1.000	1.000	26,200
2023-03-07	1.010	1.020	1.010	1.020	1.020	31,900
2023-03-06	1.020	1.020	1.000	1.000	1.000	27,200
2023-03-03	1.000	1.020	1.000	1.020	1.020	48,400
2023-03-02	1.010	1.020	1.000	1.000	1.000	24,800
2023-03-01	1.010	1.020	1.010	1.020	1.020	36,000
2023-02-28	1.020	1.020	1.000	1.000	1.000	17,400
2023-02-27	1.010	1.030	1.010	1.030	1.030	23,000
2023-02-24	1.000	1.020	0.980	1.000	1.000	19,600
2023-02-23	1.000	1.020	0.990	1.020	1.020	40,500
2023-02-22	0.990	1.030	0.990	1.020	1.020	53,200
2023-02-21	1.010	1.010	0.980	0.980	0.980	18,900
2023-02-17	1.010	1.010	1.000	1.010	1.010	23,200
2023-02-16	0.980	1.000	0.980	1.000	1.000	36,700
2023-02-15	0.990	0.990	0.980	0.990	0.990	22,300
2023-02-14	0.990	1.010	0.990	1.000	1.000	35,000
2023-02-13	1.020	1.020	0.960	0.960	0.960	15,800
2023-02-10	0.970	1.020	0.970	1.020	1.020	97,700
2023-02-09	0.980	0.980	0.970	0.970	0.970	15,000
2023-02-08	0.970	0.980	0.970	0.980	0.980	14,000
2023-02-07	0.970	0.990	0.970	0.990	0.990	24,000
2023-02-06	0.960	0.970	0.960	0.970	0.970	21,000
2023-02-03	0.990	0.990	0.950	0.990	0.990	21,100
2023-02-02	0.940	1.020	0.940	1.020	1.020	69,500
2023-02-01	0.940	0.940	0.930	0.940	0.940	24,500
2023-01-31	0.950	0.950	0.940	0.940	0.940	30,500
2023-01-30	0.940	0.950	0.940	0.950	0.950	29,500
2023-01-27	0.920	0.990	0.890	0.970	0.970	75,500
2023-01-26	0.950	0.970	0.950	0.960	0.960	24,600
2023-01-25	0.950	0.970	0.950	0.970	0.970	49,000
2023-01-24	0.960	0.980	0.950	0.970	0.970	37,000
2023-01-23	0.940	0.980	0.940	0.970	0.970	33,000
2023-01-20	0.970	0.980	0.970	0.970	0.970	16,500
2023-01-19	0.940	0.950	0.940	0.950	0.950	18,500
2023-01-18	0.920	0.950	0.920	0.950	0.950	39,500
2023-01-17	0.920	0.930	0.920	0.930	0.930	60,000
2023-01-16	0.930	0.930	0.930	0.930	0.930	0
2023-01-13	0.900	0.930	0.880	0.930	0.930	49,300
2023-01-12	0.880	0.890	0.880	0.890	0.890	12,100
2023-01-11	0.870	0.890	0.870	0.880	0.880	21,000
2023-01-10	0.860	0.870	0.830	0.870	0.870	61,500
2023-01-09	0.880	0.880	0.880	0.880	0.880	0
2023-01-06	0.870	0.890	0.870	0.880	0.880	13,300
2023-01-05	0.860	0.860	0.860	0.860	0.860	1,000
2023-01-04	0.870	0.870	0.870	0.870	0.870	3,000
2023-01-03	0.870	0.880	0.860	0.860	0.860	28,400
2022-12-30	0.870	0.870	0.870	0.870	0.870	6,600
2022-12-29	0.860	0.860	0.860	0.860	0.860	13,000
2022-12-28	0.860	0.860	0.850	0.860	0.860	7,500
2022-12-23	0.870	0.870	0.860	0.860	0.860	28,500
2022-12-22	0.870	0.870	0.860	0.860	0.860	4,500

← NewerPage 16 of 21 · 1,260 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.