Xtra-Gold Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.690 | 3.710 | 3.620 | 3.630 | 3.630 | 21,400 |
| 2026-01-28 | 3.570 | 3.710 | 3.570 | 3.670 | 3.670 | 26,400 |
| 2026-01-27 | 3.530 | 3.570 | 3.500 | 3.530 | 3.530 | 2,310 |
| 2026-01-26 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 14,100 |
| 2026-01-23 | 3.510 | 3.570 | 3.490 | 3.560 | 3.560 | 31,600 |
| 2026-01-22 | 3.360 | 3.500 | 3.330 | 3.500 | 3.500 | 33,600 |
| 2026-01-21 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 800 |
| 2026-01-20 | 3.240 | 3.350 | 3.240 | 3.330 | 3.330 | 16,500 |
| 2026-01-19 | 3.320 | 3.330 | 3.260 | 3.270 | 3.270 | 5,600 |
| 2026-01-16 | 3.230 | 3.270 | 3.200 | 3.240 | 3.240 | 6,900 |
| 2026-01-15 | 3.140 | 3.280 | 3.140 | 3.250 | 3.250 | 7,800 |
| 2026-01-14 | 3.030 | 3.190 | 3.030 | 3.150 | 3.150 | 8,400 |
| 2026-01-13 | 3.100 | 3.100 | 2.980 | 3.020 | 3.020 | 24,700 |
| 2026-01-12 | 2.980 | 3.180 | 2.980 | 3.070 | 3.070 | 32,200 |
| 2026-01-09 | 3.060 | 3.180 | 2.940 | 3.000 | 3.000 | 10,600 |
| 2026-01-08 | 3.260 | 3.270 | 2.880 | 3.050 | 3.050 | 23,000 |
| 2026-01-07 | 3.330 | 3.350 | 3.270 | 3.280 | 3.280 | 9,300 |
| 2026-01-06 | 3.330 | 3.360 | 3.320 | 3.350 | 3.350 | 5,800 |
| 2026-01-05 | 3.340 | 3.410 | 3.340 | 3.340 | 3.340 | 15,500 |
| 2026-01-02 | 3.400 | 3.400 | 3.320 | 3.330 | 3.330 | 7,900 |
| 2025-12-31 | 3.440 | 3.450 | 3.440 | 3.440 | 3.440 | 3,000 |
| 2025-12-30 | 3.450 | 3.470 | 3.330 | 3.470 | 3.470 | 7,500 |
| 2025-12-29 | 3.440 | 3.460 | 3.410 | 3.410 | 3.410 | 4,400 |
| 2025-12-24 | 3.460 | 3.470 | 3.460 | 3.460 | 3.460 | 2,000 |
| 2025-12-23 | 3.460 | 3.490 | 3.460 | 3.490 | 3.490 | 3,100 |
| 2025-12-22 | 3.470 | 3.480 | 3.450 | 3.480 | 3.480 | 4,600 |
| 2025-12-19 | 3.480 | 3.490 | 3.460 | 3.470 | 3.470 | 4,000 |
| 2025-12-18 | 3.360 | 3.500 | 3.360 | 3.440 | 3.440 | 3,900 |
| 2025-12-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,400 |
| 2025-12-16 | 3.460 | 3.470 | 3.450 | 3.470 | 3.470 | 5,400 |
| 2025-12-15 | 3.360 | 3.500 | 3.320 | 3.460 | 3.460 | 94,500 |
| 2025-12-12 | 3.400 | 3.440 | 3.360 | 3.360 | 3.360 | 3,300 |
| 2025-12-11 | 3.430 | 3.450 | 3.350 | 3.420 | 3.420 | 51,900 |
| 2025-12-10 | 3.430 | 3.440 | 3.420 | 3.440 | 3.440 | 7,400 |
| 2025-12-09 | 3.420 | 3.460 | 3.400 | 3.420 | 3.420 | 3,200 |
| 2025-12-08 | 3.480 | 3.480 | 3.390 | 3.410 | 3.410 | 9,000 |
| 2025-12-05 | 3.420 | 3.490 | 3.400 | 3.450 | 3.450 | 9,900 |
| 2025-12-04 | 3.420 | 3.480 | 3.400 | 3.430 | 3.430 | 2,000 |
| 2025-12-03 | 3.430 | 3.440 | 3.370 | 3.440 | 3.440 | 3,300 |
| 2025-12-02 | 3.420 | 3.470 | 3.400 | 3.430 | 3.430 | 3,200 |
| 2025-12-01 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 8,000 |
| 2025-11-28 | 3.480 | 3.480 | 3.460 | 3.480 | 3.480 | 3,300 |
| 2025-11-27 | 3.470 | 3.480 | 3.460 | 3.480 | 3.480 | 1,700 |
| 2025-11-26 | 3.390 | 3.470 | 3.390 | 3.460 | 3.460 | 19,300 |
| 2025-11-25 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 2,800 |
| 2025-11-24 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 500 |
| 2025-11-21 | 3.380 | 3.400 | 3.380 | 3.380 | 3.380 | 6,400 |
| 2025-11-20 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 3,500 |
| 2025-11-19 | 3.410 | 3.410 | 3.350 | 3.360 | 3.360 | 8,100 |
| 2025-11-18 | 3.330 | 3.410 | 3.330 | 3.410 | 3.410 | 1,200 |
| 2025-11-17 | 3.400 | 3.420 | 3.340 | 3.340 | 3.340 | 2,400 |
| 2025-11-14 | 3.270 | 3.440 | 3.270 | 3.420 | 3.420 | 3,800 |
| 2025-11-13 | 3.430 | 3.430 | 3.200 | 3.270 | 3.270 | 107,900 |
| 2025-11-12 | 3.210 | 3.430 | 3.210 | 3.420 | 3.420 | 54,000 |
| 2025-11-11 | 3.260 | 3.260 | 3.200 | 3.210 | 3.210 | 2,300 |
| 2025-11-10 | 3.310 | 3.350 | 3.120 | 3.260 | 3.260 | 12,700 |
| 2025-11-07 | 3.210 | 3.360 | 3.210 | 3.300 | 3.300 | 15,000 |
| 2025-11-06 | 3.200 | 3.240 | 3.110 | 3.190 | 3.190 | 12,500 |
| 2025-11-05 | 3.270 | 3.350 | 3.160 | 3.160 | 3.160 | 6,600 |
| 2025-11-04 | 3.270 | 3.270 | 3.110 | 3.110 | 3.110 | 10,400 |
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.