Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.480	2.580	2.480	2.570	2.570	2,100
2026-07-21	2.440	2.570	2.440	2.480	2.480	6,300
2026-07-20	2.440	2.440	2.390	2.390	2.390	900
2026-07-17	2.280	2.510	2.250	2.410	2.410	20,000
2026-07-16	2.300	2.300	2.290	2.290	2.290	600
2026-07-15	2.380	2.380	2.300	2.300	2.300	3,100
2026-07-14	2.350	2.350	2.290	2.320	2.320	3,400
2026-07-13	2.400	2.430	2.330	2.390	2.390	3,100
2026-07-10	2.310	2.370	2.310	2.370	2.370	1,400
2026-07-09	2.300	2.300	2.270	2.270	2.270	35,000
2026-07-08	2.440	2.440	2.380	2.380	2.380	15,100
2026-07-07	2.390	2.440	2.390	2.440	2.440	500
2026-07-06	2.510	2.510	2.430	2.430	2.430	1,200
2026-07-03	2.410	2.470	2.400	2.400	2.400	18,400
2026-07-02	2.340	2.340	2.340	2.340	2.340	100
2026-06-30	2.350	2.380	2.310	2.310	2.310	6,200
2026-06-29	2.470	2.470	2.350	2.350	2.350	11,900
2026-06-26	2.440	2.480	2.370	2.390	2.390	18,300
2026-06-25	2.400	2.400	2.400	2.400	2.400	100
2026-06-24	2.460	2.520	2.330	2.390	2.390	37,000
2026-06-23	2.780	2.780	2.430	2.500	2.500	18,700
2026-06-22	2.800	2.890	2.670	2.680	2.680	13,700
2026-06-19	2.700	2.700	2.630	2.630	2.630	7,300
2026-06-18	2.760	2.770	2.700	2.700	2.700	2,900
2026-06-17	2.710	2.830	2.700	2.790	2.790	3,200
2026-06-16	2.580	2.650	2.550	2.650	2.650	7,000
2026-06-15	2.590	2.600	2.540	2.590	2.590	1,200
2026-06-12	2.340	2.580	2.340	2.580	2.580	5,000
2026-06-11	2.370	2.380	2.370	2.370	2.370	7,600
2026-06-10	2.390	2.390	2.380	2.380	2.380	5,500
2026-06-09	2.640	2.640	2.380	2.380	2.380	18,700
2026-06-08	2.600	2.670	2.590	2.660	2.660	3,400
2026-06-05	2.740	2.740	2.570	2.570	2.570	26,300
2026-06-04	2.740	2.770	2.740	2.750	2.750	6,300
2026-06-03	2.810	2.810	2.700	2.740	2.740	49,800
2026-06-02	2.760	2.800	2.740	2.800	2.800	14,600
2026-06-01	2.800	2.820	2.750	2.750	2.750	17,900
2026-05-29	2.870	2.870	2.790	2.810	2.810	11,000
2026-05-28	2.970	2.970	2.850	2.850	2.850	33,000
2026-05-27	3.000	3.000	2.970	2.980	2.980	5,300
2026-05-26	3.090	3.090	3.010	3.020	3.020	3,700
2026-05-25	3.020	3.200	3.020	3.100	3.100	9,200
2026-05-22	2.870	3.010	2.820	3.010	3.010	23,100
2026-05-21	2.930	2.940	2.870	2.870	2.870	10,000
2026-05-20	2.940	2.970	2.920	2.950	2.950	15,300
2026-05-19	3.050	3.050	2.930	2.930	2.930	8,900
2026-05-15	3.050	3.050	3.030	3.030	3.030	6,400
2026-05-14	3.100	3.100	3.070	3.080	3.080	3,300
2026-05-13	3.110	3.120	3.110	3.120	3.120	700
2026-05-12	3.110	3.140	3.110	3.140	3.140	2,200
2026-05-11	3.110	3.130	3.110	3.110	3.110	3,200
2026-05-08	3.130	3.130	3.030	3.110	3.110	19,200
2026-05-07	3.240	3.240	3.130	3.130	3.130	7,800
2026-05-06	3.160	3.250	3.090	3.170	3.170	20,800
2026-05-05	3.090	3.100	3.090	3.100	3.100	2,800
2026-05-04	3.120	3.150	3.100	3.100	3.100	1,200
2026-05-01	3.140	3.180	3.120	3.160	3.160	6,300
2026-04-30	3.140	3.140	3.130	3.140	3.140	400
2026-04-29	3.140	3.150	3.100	3.100	3.100	15,100
2026-04-28	3.140	3.200	3.120	3.120	3.120	5,200

← NewerPage 2 of 3 · 126 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.