Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.830	0.890	0.830	0.890	0.890	36,000
2022-09-26	0.880	0.880	0.840	0.840	0.840	5,500
2022-09-23	0.850	0.850	0.850	0.850	0.850	0
2022-09-22	0.860	0.860	0.850	0.850	0.850	3,500
2022-09-21	0.870	0.870	0.860	0.860	0.860	2,500
2022-09-20	0.880	0.880	0.860	0.860	0.860	6,000
2022-09-19	0.860	0.890	0.860	0.890	0.890	11,000
2022-09-16	0.860	0.880	0.860	0.880	0.880	1,000
2022-09-15	0.890	0.890	0.890	0.890	0.890	11,000
2022-09-14	0.890	0.890	0.890	0.890	0.890	4,400
2022-09-13	0.880	0.890	0.840	0.880	0.880	14,000
2022-09-12	0.890	0.890	0.890	0.890	0.890	21,500
2022-09-09	0.890	0.890	0.890	0.890	0.890	0
2022-09-08	0.890	0.890	0.890	0.890	0.890	500
2022-09-07	0.910	0.910	0.900	0.900	0.900	6,000
2022-09-06	0.900	0.940	0.900	0.940	0.940	1,500
2022-09-02	0.900	0.900	0.900	0.900	0.900	0
2022-09-01	0.900	0.900	0.900	0.900	0.900	0
2022-08-31	0.900	0.900	0.900	0.900	0.900	2,000
2022-08-30	0.880	0.900	0.880	0.900	0.900	4,000
2022-08-29	0.880	0.880	0.880	0.880	0.880	2,000
2022-08-26	0.920	0.920	0.880	0.900	0.900	4,500
2022-08-25	0.920	0.920	0.920	0.920	0.920	1,000
2022-08-24	0.900	0.900	0.900	0.900	0.900	0
2022-08-23	0.880	0.900	0.880	0.900	0.900	1,000
2022-08-22	0.900	0.900	0.880	0.880	0.880	4,300
2022-08-19	0.880	0.900	0.880	0.900	0.900	5,600
2022-08-18	0.900	0.900	0.900	0.900	0.900	1,000
2022-08-17	0.930	0.930	0.930	0.930	0.930	500
2022-08-16	0.890	0.890	0.890	0.890	0.890	0
2022-08-15	0.910	0.910	0.890	0.890	0.890	8,000
2022-08-12	0.910	0.910	0.910	0.910	0.910	0
2022-08-11	0.910	0.910	0.910	0.910	0.910	0
2022-08-10	0.920	0.920	0.910	0.910	0.910	3,000
2022-08-09	0.900	0.900	0.900	0.900	0.900	0
2022-08-08	0.920	0.920	0.900	0.900	0.900	2,000
2022-08-05	0.930	0.930	0.930	0.930	0.930	1,000
2022-08-04	0.940	0.940	0.910	0.910	0.910	1,000
2022-08-03	0.950	0.950	0.950	0.950	0.950	0
2022-08-02	0.940	0.950	0.910	0.950	0.950	1,500
2022-07-29	0.960	0.960	0.960	0.960	0.960	0
2022-07-28	0.930	0.960	0.900	0.960	0.960	11,600
2022-07-27	0.960	0.960	0.960	0.960	0.960	0
2022-07-26	0.920	0.960	0.900	0.960	0.960	15,700
2022-07-25	0.900	0.900	0.900	0.900	0.900	0
2022-07-22	0.900	0.900	0.900	0.900	0.900	1,300
2022-07-21	0.890	0.890	0.890	0.890	0.890	0
2022-07-20	0.890	0.890	0.890	0.890	0.890	6,500
2022-07-19	0.920	0.920	0.920	0.920	0.920	1,500
2022-07-18	0.930	0.930	0.930	0.930	0.930	3,500
2022-07-15	0.910	0.910	0.910	0.910	0.910	0
2022-07-14	0.940	0.950	0.910	0.910	0.910	25,000
2022-07-13	0.930	0.980	0.920	0.930	0.930	12,500
2022-07-12	0.980	0.980	0.980	0.980	0.980	0
2022-07-11	0.980	0.980	0.980	0.980	0.980	500
2022-07-08	0.940	0.940	0.930	0.930	0.930	4,500
2022-07-07	0.970	0.970	0.970	0.970	0.970	1,000
2022-07-06	0.970	0.970	0.970	0.970	0.970	0
2022-07-05	0.970	0.970	0.970	0.970	0.970	0
2022-07-04	0.970	1.030	0.970	0.970	0.970	1,700

← NewerPage 18 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.