Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.920	0.920	0.920	0.920	0.920	1,000
2022-01-07	0.920	0.920	0.920	0.920	0.920	4,600
2022-01-06	0.920	0.920	0.920	0.920	0.920	0
2022-01-05	0.950	0.950	0.920	0.920	0.920	20,000
2022-01-04	0.970	0.970	0.970	0.970	0.970	2,000
2021-12-31	0.980	0.980	0.980	0.980	0.980	1,000
2021-12-30	0.960	0.990	0.950	0.990	0.990	4,500
2021-12-29	0.950	0.950	0.950	0.950	0.950	2,600
2021-12-24	0.960	0.960	0.960	0.960	0.960	0
2021-12-23	0.990	0.990	0.960	0.960	0.960	9,600
2021-12-22	0.980	1.040	0.980	1.000	1.000	6,500
2021-12-21	0.960	0.960	0.960	0.960	0.960	0
2021-12-20	0.960	0.960	0.960	0.960	0.960	0
2021-12-17	0.980	0.980	0.960	0.960	0.960	18,800
2021-12-16	0.990	0.990	0.980	0.980	0.980	13,700
2021-12-15	1.000	1.000	0.990	0.990	0.990	6,600
2021-12-14	1.000	1.030	1.000	1.030	1.030	4,100
2021-12-13	1.030	1.030	1.020	1.020	1.020	12,100
2021-12-10	1.030	1.060	1.010	1.060	1.060	11,500
2021-12-09	1.000	1.020	1.000	1.010	1.010	12,100
2021-12-08	0.990	1.010	0.990	1.000	1.000	8,600
2021-12-07	0.980	0.980	0.980	0.980	0.980	25,000
2021-12-06	1.020	1.020	0.840	0.980	0.980	111,400
2021-12-03	1.090	1.090	0.930	1.040	1.040	89,500
2021-12-02	1.170	1.170	1.040	1.090	1.090	20,900
2021-12-01	1.130	1.170	1.130	1.150	1.150	14,200
2021-11-30	0.980	0.980	0.980	0.980	0.980	4,000
2021-11-29	0.980	1.020	0.980	1.000	1.000	3,500
2021-11-26	1.090	1.090	0.990	0.990	0.990	4,600
2021-11-25	1.020	1.020	1.020	1.020	1.020	500
2021-11-24	1.080	1.080	1.040	1.040	1.040	3,300
2021-11-23	1.130	1.130	1.010	1.020	1.020	34,500
2021-11-22	1.150	1.150	1.150	1.150	1.150	5,000
2021-11-19	1.130	1.170	1.130	1.170	1.170	25,100
2021-11-18	1.070	1.120	1.060	1.120	1.120	18,700
2021-11-17	1.100	1.100	1.100	1.100	1.100	1,000
2021-11-16	1.070	1.110	1.070	1.110	1.110	11,500
2021-11-15	1.180	1.180	0.950	1.090	1.090	27,800
2021-11-12	1.170	1.170	1.150	1.150	1.150	2,300
2021-11-11	1.140	1.170	1.130	1.170	1.170	3,500
2021-11-10	1.130	1.150	1.130	1.150	1.150	6,600
2021-11-09	1.120	1.120	1.120	1.120	1.120	3,100
2021-11-08	1.120	1.120	1.120	1.120	1.120	300
2021-11-05	1.150	1.150	1.120	1.120	1.120	4,300
2021-11-04	1.150	1.150	1.070	1.120	1.120	10,100
2021-11-03	1.160	1.180	1.140	1.150	1.150	24,300
2021-11-02	1.150	1.190	1.150	1.180	1.180	7,200
2021-11-01	1.070	1.150	1.060	1.100	1.100	17,800
2021-10-29	1.040	1.040	1.040	1.040	1.040	1,200
2021-10-28	1.020	1.040	1.020	1.040	1.040	2,100
2021-10-27	1.020	1.060	1.020	1.060	1.060	600
2021-10-26	1.040	1.040	1.040	1.040	1.040	0
2021-10-25	1.000	1.040	1.000	1.040	1.040	32,400
2021-10-22	1.030	1.030	1.030	1.030	1.030	1,000
2021-10-21	1.010	1.010	1.000	1.000	1.000	12,900
2021-10-20	1.030	1.030	1.000	1.030	1.030	21,400
2021-10-19	1.010	1.050	1.010	1.050	1.050	800
2021-10-18	1.050	1.050	1.010	1.010	1.010	11,900
2021-10-15	1.010	1.010	1.010	1.010	1.010	3,200
2021-10-14	1.000	1.000	1.000	1.000	1.000	800

← NewerPage 21 of 21 · 1,260 trading days

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.