Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	3.340	3.340	3.210	3.320	3.320	15,500
2025-10-31	3.290	3.340	3.190	3.340	3.340	15,400
2025-10-30	3.260	3.270	3.180	3.230	3.230	13,200
2025-10-29	3.280	3.290	3.230	3.260	3.260	7,800
2025-10-28	3.300	3.310	3.240	3.270	3.270	11,000
2025-10-27	3.260	3.320	3.250	3.300	3.300	14,100
2025-10-24	3.210	3.270	3.200	3.270	3.270	9,000
2025-10-23	3.160	3.210	3.160	3.210	3.210	9,200
2025-10-22	3.250	3.250	3.050	3.170	3.170	14,300
2025-10-21	3.200	3.200	3.050	3.110	3.110	19,100
2025-10-20	3.190	3.250	3.190	3.200	3.200	20,900
2025-10-17	3.190	3.190	3.150	3.190	3.190	2,000
2025-10-16	3.080	3.190	3.060	3.190	3.190	50,900
2025-10-15	3.030	3.080	3.010	3.080	3.080	32,900
2025-10-14	3.020	3.050	3.000	3.040	3.040	26,000
2025-10-10	3.010	3.020	2.980	3.000	3.000	13,900
2025-10-09	3.020	3.020	2.960	3.010	3.010	22,000
2025-10-08	3.030	3.030	2.970	3.010	3.010	21,700
2025-10-07	2.850	3.020	2.850	2.980	2.980	78,600
2025-10-06	2.810	2.900	2.810	2.850	2.850	29,700
2025-10-03	2.830	2.850	2.810	2.810	2.810	25,400
2025-10-02	2.860	2.870	2.830	2.830	2.830	78,400
2025-10-01	3.000	3.000	2.830	2.840	2.840	19,700
2025-09-30	2.990	3.000	2.940	3.000	3.000	17,200
2025-09-29	2.950	3.020	2.950	3.000	3.000	12,200
2025-09-26	3.010	3.020	2.950	2.950	2.950	19,000
2025-09-25	2.930	3.020	2.880	3.010	3.010	62,000
2025-09-24	2.800	2.930	2.800	2.930	2.930	95,200
2025-09-23	2.700	2.800	2.700	2.780	2.780	67,000
2025-09-22	2.700	2.760	2.670	2.750	2.750	171,000
2025-09-19	2.670	2.700	2.670	2.690	2.690	42,100
2025-09-18	2.640	2.670	2.620	2.670	2.670	45,200
2025-09-17	2.620	2.620	2.570	2.600	2.600	36,500
2025-09-16	2.650	2.650	2.620	2.620	2.620	6,700
2025-09-15	2.650	2.670	2.610	2.640	2.640	12,900
2025-09-12	2.580	2.700	2.530	2.610	2.610	75,300
2025-09-11	2.570	2.600	2.450	2.590	2.590	11,000
2025-09-10	2.550	2.590	2.550	2.590	2.590	900
2025-09-09	2.510	2.560	2.510	2.560	2.560	34,100
2025-09-08	2.500	2.510	2.480	2.500	2.500	19,600
2025-09-05	2.480	2.500	2.440	2.490	2.490	46,600
2025-09-04	2.460	2.470	2.450	2.470	2.470	4,500
2025-09-03	2.440	2.460	2.420	2.460	2.460	11,400
2025-09-02	2.410	2.450	2.410	2.440	2.440	19,900
2025-08-29	2.390	2.430	2.360	2.420	2.420	38,200
2025-08-28	2.350	2.400	2.350	2.400	2.400	17,900
2025-08-27	2.360	2.360	2.310	2.340	2.340	6,200
2025-08-26	2.300	2.370	2.300	2.340	2.340	14,300
2025-08-25	2.330	2.330	2.290	2.300	2.300	10,500
2025-08-22	2.310	2.330	2.310	2.330	2.330	3,600
2025-08-21	2.320	2.320	2.300	2.300	2.300	2,700
2025-08-20	2.320	2.360	2.290	2.330	2.330	3,400
2025-08-19	2.310	2.350	2.290	2.350	2.350	7,900
2025-08-18	2.340	2.360	2.330	2.330	2.330	6,900
2025-08-15	2.280	2.340	2.280	2.330	2.330	10,000
2025-08-14	2.290	2.300	2.260	2.280	2.280	4,900
2025-08-13	2.280	2.280	2.260	2.280	2.280	10,500
2025-08-12	2.280	2.290	2.270	2.270	2.270	12,700
2025-08-11	2.230	2.270	2.230	2.270	2.270	20,200
2025-08-08	2.230	2.230	2.230	2.230	2.230	400

← NewerPage 5 of 21 · 1,258 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.