Xtra-Gold Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.170 | 3.170 | 3.130 | 3.170 | 3.170 | 2,700 |
| 2026-04-24 | 3.220 | 3.220 | 3.110 | 3.170 | 3.170 | 14,200 |
| 2026-04-23 | 3.200 | 3.250 | 3.180 | 3.250 | 3.250 | 13,800 |
| 2026-04-22 | 3.250 | 3.250 | 3.180 | 3.210 | 3.210 | 9,700 |
| 2026-04-21 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 12,100 |
| 2026-04-20 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 7,900 |
| 2026-04-17 | 3.090 | 3.270 | 3.090 | 3.240 | 3.240 | 45,600 |
| 2026-04-16 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 22,300 |
| 2026-04-15 | 3.150 | 3.200 | 3.060 | 3.060 | 3.060 | 11,400 |
| 2026-04-14 | 3.100 | 3.140 | 3.080 | 3.120 | 3.120 | 7,000 |
| 2026-04-13 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 5,700 |
| 2026-04-10 | 3.070 | 3.080 | 3.050 | 3.070 | 3.070 | 1,500 |
| 2026-04-09 | 3.030 | 3.070 | 3.010 | 3.050 | 3.050 | 9,200 |
| 2026-04-08 | 3.160 | 3.160 | 3.040 | 3.070 | 3.070 | 2,000 |
| 2026-04-07 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 400 |
| 2026-04-06 | 3.020 | 3.030 | 3.000 | 3.000 | 3.000 | 2,300 |
| 2026-04-02 | 3.270 | 3.270 | 3.040 | 3.040 | 3.040 | 7,300 |
| 2026-04-01 | 3.090 | 3.370 | 3.050 | 3.230 | 3.230 | 23,700 |
| 2026-03-31 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 2,400 |
| 2026-03-30 | 3.020 | 3.060 | 2.990 | 3.000 | 3.000 | 12,300 |
| 2026-03-27 | 3.030 | 3.160 | 2.900 | 3.020 | 3.020 | 39,200 |
| 2026-03-26 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 2,200 |
| 2026-03-25 | 3.080 | 3.080 | 2.970 | 2.990 | 2.990 | 4,500 |
| 2026-03-24 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 3,000 |
| 2026-03-23 | 3.110 | 3.200 | 2.960 | 3.200 | 3.200 | 6,200 |
| 2026-03-20 | 3.050 | 3.070 | 2.940 | 2.940 | 2.940 | 3,000 |
| 2026-03-19 | 3.160 | 3.210 | 3.000 | 3.000 | 3.000 | 11,400 |
| 2026-03-18 | 3.240 | 3.240 | 3.190 | 3.240 | 3.240 | 4,600 |
| 2026-03-17 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 2,700 |
| 2026-03-16 | 3.320 | 3.320 | 3.190 | 3.190 | 3.190 | 4,800 |
| 2026-03-13 | 3.250 | 3.280 | 3.180 | 3.200 | 3.200 | 7,400 |
| 2026-03-12 | 3.290 | 3.320 | 3.280 | 3.280 | 3.280 | 2,700 |
| 2026-03-11 | 3.340 | 3.340 | 3.260 | 3.260 | 3.260 | 1,100 |
| 2026-03-10 | 3.320 | 3.320 | 3.290 | 3.320 | 3.320 | 790 |
| 2026-03-09 | 3.370 | 3.370 | 3.260 | 3.310 | 3.310 | 7,414 |
| 2026-03-06 | 3.440 | 3.490 | 3.380 | 3.400 | 3.400 | 27,900 |
| 2026-03-05 | 3.390 | 3.460 | 3.330 | 3.370 | 3.370 | 15,700 |
| 2026-03-04 | 3.390 | 3.450 | 3.370 | 3.380 | 3.380 | 19,300 |
| 2026-03-03 | 3.350 | 3.410 | 3.300 | 3.380 | 3.380 | 53,000 |
| 2026-03-02 | 3.170 | 3.410 | 3.170 | 3.350 | 3.350 | 59,000 |
| 2026-02-27 | 3.100 | 3.150 | 3.100 | 3.150 | 3.150 | 1,500 |
| 2026-02-26 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 1,600 |
| 2026-02-25 | 3.070 | 3.140 | 3.040 | 3.120 | 3.120 | 4,000 |
| 2026-02-24 | 3.090 | 3.110 | 2.990 | 3.070 | 3.070 | 10,100 |
| 2026-02-23 | 3.010 | 3.140 | 3.010 | 3.050 | 3.050 | 9,000 |
| 2026-02-20 | 2.930 | 3.020 | 2.930 | 2.980 | 2.980 | 23,100 |
| 2026-02-19 | 2.980 | 3.030 | 2.980 | 2.980 | 2.980 | 8,200 |
| 2026-02-18 | 3.000 | 3.040 | 2.970 | 2.980 | 2.980 | 14,400 |
| 2026-02-17 | 3.070 | 3.070 | 3.000 | 3.010 | 3.010 | 12,900 |
| 2026-02-13 | 3.140 | 3.150 | 3.000 | 3.050 | 3.050 | 11,000 |
| 2026-02-12 | 3.160 | 3.160 | 3.130 | 3.130 | 3.130 | 7,000 |
| 2026-02-11 | 3.200 | 3.200 | 3.110 | 3.150 | 3.150 | 14,300 |
| 2026-02-10 | 3.100 | 3.170 | 3.060 | 3.150 | 3.150 | 11,200 |
| 2026-02-09 | 3.240 | 3.240 | 2.920 | 3.110 | 3.110 | 41,500 |
| 2026-02-06 | 3.230 | 3.230 | 3.070 | 3.100 | 3.100 | 16,200 |
| 2026-02-05 | 3.410 | 3.410 | 3.000 | 3.180 | 3.180 | 25,500 |
| 2026-02-04 | 3.470 | 3.470 | 3.420 | 3.420 | 3.420 | 5,400 |
| 2026-02-03 | 3.470 | 3.490 | 3.470 | 3.490 | 3.490 | 400 |
| 2026-02-02 | 3.450 | 3.570 | 3.450 | 3.450 | 3.450 | 1,700 |
| 2026-01-30 | 3.600 | 3.600 | 3.450 | 3.490 | 3.490 | 16,600 |
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.