Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	1.140	1.140	1.000	1.000	1.000	9,400
2022-06-29	1.050	1.080	1.050	1.070	1.070	4,700
2022-06-28	1.050	1.050	0.990	0.990	0.990	2,000
2022-06-27	1.170	1.170	1.050	1.050	1.050	22,200
2022-06-24	1.180	1.220	1.150	1.200	1.200	57,900
2022-06-23	0.950	1.180	0.950	1.150	1.150	31,500
2022-06-22	0.920	0.920	0.920	0.920	0.920	600
2022-06-21	0.910	0.910	0.910	0.910	0.910	1,000
2022-06-20	0.920	0.920	0.920	0.920	0.920	0
2022-06-17	0.860	0.940	0.850	0.920	0.920	169,000
2022-06-16	0.940	0.940	0.860	0.870	0.870	11,000
2022-06-15	0.890	0.890	0.890	0.890	0.890	400
2022-06-14	0.900	0.900	0.890	0.890	0.890	28,500
2022-06-13	0.920	0.920	0.920	0.920	0.920	3,000
2022-06-10	0.910	0.910	0.910	0.910	0.910	2,500
2022-06-09	0.920	0.920	0.900	0.900	0.900	2,600
2022-06-08	0.920	0.920	0.920	0.920	0.920	1,000
2022-06-07	0.900	0.920	0.870	0.870	0.870	4,600
2022-06-06	0.940	0.940	0.940	0.940	0.940	0
2022-06-03	0.940	0.940	0.940	0.940	0.940	0
2022-06-02	0.900	0.940	0.890	0.940	0.940	6,500
2022-06-01	0.910	0.910	0.910	0.910	0.910	0
2022-05-31	0.880	0.910	0.870	0.910	0.910	9,000
2022-05-30	0.870	0.870	0.870	0.870	0.870	100
2022-05-27	0.870	0.870	0.870	0.870	0.870	0
2022-05-26	0.880	0.880	0.870	0.870	0.870	4,000
2022-05-25	0.870	0.930	0.870	0.930	0.930	13,000
2022-05-24	0.870	0.870	0.870	0.870	0.870	1,000
2022-05-20	0.880	0.950	0.880	0.880	0.880	47,500
2022-05-19	0.880	0.880	0.880	0.880	0.880	5,500
2022-05-18	0.880	0.880	0.880	0.880	0.880	0
2022-05-17	0.880	0.880	0.880	0.880	0.880	0
2022-05-16	0.890	0.890	0.880	0.880	0.880	6,500
2022-05-13	0.910	0.910	0.910	0.910	0.910	1,000
2022-05-12	0.900	0.920	0.900	0.920	0.920	9,000
2022-05-11	0.900	0.900	0.900	0.900	0.900	15,500
2022-05-10	0.910	0.910	0.910	0.910	0.910	3,500
2022-05-09	0.910	0.910	0.910	0.910	0.910	8,500
2022-05-06	0.950	0.970	0.950	0.970	0.970	4,500
2022-05-05	0.920	0.990	0.920	0.950	0.950	11,600
2022-05-04	0.990	0.990	0.930	0.990	0.990	4,000
2022-05-03	0.910	1.000	0.880	1.000	1.000	206,800
2022-05-02	0.910	0.910	0.840	0.850	0.850	19,000
2022-04-29	0.910	0.910	0.910	0.910	0.910	20,000
2022-04-28	0.950	0.950	0.920	0.920	0.920	4,600
2022-04-27	0.950	0.950	0.910	0.940	0.940	20,500
2022-04-26	0.970	0.970	0.970	0.970	0.970	0
2022-04-25	0.940	1.040	0.900	0.970	0.970	29,300
2022-04-22	0.910	1.010	0.910	0.960	0.960	41,600
2022-04-21	0.980	0.990	0.950	0.950	0.950	1,800
2022-04-20	1.050	1.050	1.050	1.050	1.050	0
2022-04-19	0.990	1.050	0.980	1.050	1.050	1,700
2022-04-18	0.990	1.040	0.990	1.010	1.010	40,100
2022-04-14	1.030	1.030	1.030	1.030	1.030	0
2022-04-13	0.980	1.030	0.960	1.030	1.030	21,000
2022-04-12	0.990	0.990	0.950	0.960	0.960	6,600
2022-04-11	1.030	1.050	0.980	0.980	0.980	2,600
2022-04-08	1.070	1.080	1.040	1.040	1.040	600
2022-04-07	1.030	1.030	1.030	1.030	1.030	100
2022-04-06	1.010	1.040	1.010	1.040	1.040	5,100

← NewerPage 19 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.