Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	1.030	1.030	1.030	1.030	1.030	200
2022-04-04	1.020	1.050	1.000	1.050	1.050	1,300
2022-04-01	1.020	1.070	1.020	1.070	1.070	800
2022-03-31	1.000	1.050	1.000	1.050	1.050	9,500
2022-03-30	1.000	1.000	1.000	1.000	1.000	100
2022-03-29	1.000	1.000	0.980	1.000	1.000	26,700
2022-03-28	1.020	1.020	1.020	1.020	1.020	1,000
2022-03-25	1.060	1.060	1.020	1.020	1.020	10,000
2022-03-24	1.060	1.070	1.020	1.070	1.070	2,800
2022-03-23	1.030	1.130	1.000	1.130	1.130	3,700
2022-03-22	1.070	1.070	1.000	1.000	1.000	10,300
2022-03-21	1.100	1.100	1.100	1.100	1.100	0
2022-03-18	1.070	1.120	1.070	1.100	1.100	6,200
2022-03-17	1.100	1.120	1.100	1.120	1.120	6,000
2022-03-16	1.090	1.120	1.080	1.120	1.120	3,300
2022-03-15	1.060	1.060	0.980	0.990	0.990	5,000
2022-03-14	1.130	1.130	1.090	1.090	1.090	7,500
2022-03-11	1.120	1.120	1.110	1.110	1.110	7,100
2022-03-10	1.150	1.160	1.150	1.150	1.150	5,200
2022-03-09	1.140	1.140	1.110	1.130	1.130	10,700
2022-03-08	1.120	1.160	1.120	1.160	1.160	39,300
2022-03-07	1.040	1.130	1.040	1.130	1.130	16,000
2022-03-04	1.020	1.050	1.020	1.040	1.040	32,100
2022-03-03	1.000	1.030	0.990	1.030	1.030	5,500
2022-03-02	0.970	0.970	0.970	0.970	0.970	600
2022-03-01	0.960	1.020	0.960	1.010	1.010	32,700
2022-02-28	0.920	0.970	0.910	0.960	0.960	49,300
2022-02-25	0.950	0.950	0.920	0.920	0.920	9,000
2022-02-24	0.950	1.050	0.950	0.970	0.970	26,400
2022-02-23	0.950	0.990	0.950	0.990	0.990	3,000
2022-02-22	0.980	0.980	0.940	0.940	0.940	2,900
2022-02-18	0.930	1.000	0.930	0.990	0.990	41,500
2022-02-17	0.930	0.940	0.900	0.920	0.920	69,500
2022-02-16	0.920	0.920	0.920	0.920	0.920	31,300
2022-02-15	0.920	0.920	0.920	0.920	0.920	10,500
2022-02-14	0.920	0.920	0.920	0.920	0.920	0
2022-02-11	0.920	0.920	0.920	0.920	0.920	5,000
2022-02-10	0.960	0.960	0.960	0.960	0.960	0
2022-02-09	0.960	0.960	0.960	0.960	0.960	0
2022-02-08	0.960	0.960	0.960	0.960	0.960	0
2022-02-07	0.960	0.960	0.960	0.960	0.960	0
2022-02-04	0.960	0.960	0.920	0.960	0.960	1,500
2022-02-03	0.990	0.990	0.990	0.990	0.990	4,500
2022-02-02	0.940	0.990	0.940	0.990	0.990	4,000
2022-02-01	0.940	0.940	0.940	0.940	0.940	500
2022-01-31	0.920	0.920	0.920	0.920	0.920	0
2022-01-28	0.900	0.920	0.900	0.920	0.920	12,500
2022-01-27	0.960	0.960	0.890	0.890	0.890	33,000
2022-01-26	0.950	0.980	0.950	0.960	0.960	19,500
2022-01-25	0.930	0.940	0.900	0.930	0.930	79,500
2022-01-24	0.930	0.980	0.930	0.930	0.930	19,000
2022-01-21	0.920	0.950	0.910	0.950	0.950	10,500
2022-01-20	0.950	0.970	0.920	0.920	0.920	53,800
2022-01-19	0.990	1.010	0.930	0.970	0.970	11,800
2022-01-18	0.950	0.950	0.950	0.950	0.950	10,000
2022-01-17	0.950	0.950	0.950	0.950	0.950	9,700
2022-01-14	0.930	0.930	0.900	0.900	0.900	20,100
2022-01-13	0.920	0.920	0.920	0.920	0.920	0
2022-01-12	0.920	0.920	0.920	0.920	0.920	0
2022-01-11	0.920	0.920	0.920	0.920	0.920	0

← NewerPage 20 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.