Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.230	2.230	2.230	2.230	2.230	600
2025-08-06	2.220	2.230	2.220	2.230	2.230	1,100
2025-08-05	2.220	2.230	2.220	2.230	2.230	6,400
2025-08-01	2.190	2.220	2.170	2.220	2.220	10,100
2025-07-31	2.100	2.190	2.100	2.190	2.190	25,100
2025-07-30	2.060	2.100	2.060	2.060	2.060	4,200
2025-07-29	2.090	2.090	2.030	2.060	2.060	16,400
2025-07-28	2.080	2.080	2.080	2.080	2.080	3,300
2025-07-25	2.100	2.100	2.100	2.100	2.100	3,800
2025-07-24	2.100	2.110	2.070	2.100	2.100	19,000
2025-07-23	2.090	2.100	2.040	2.080	2.080	37,200
2025-07-22	2.060	2.100	2.050	2.080	2.080	9,500
2025-07-21	2.070	2.070	2.050	2.060	2.060	9,100
2025-07-18	2.060	2.060	2.060	2.060	2.060	500
2025-07-17	2.070	2.070	2.070	2.070	2.070	0
2025-07-16	2.100	2.110	2.070	2.070	2.070	5,100
2025-07-15	2.070	2.070	2.070	2.070	2.070	400
2025-07-14	2.080	2.090	2.070	2.090	2.090	4,100
2025-07-11	2.070	2.080	2.070	2.080	2.080	10,100
2025-07-10	2.050	2.050	2.050	2.050	2.050	1,300
2025-07-09	2.090	2.090	2.050	2.050	2.050	6,800
2025-07-08	2.090	2.090	2.090	2.090	2.090	300
2025-07-07	2.090	2.090	2.090	2.090	2.090	800
2025-07-04	2.080	2.100	2.080	2.100	2.100	3,100
2025-07-03	2.050	2.050	2.050	2.050	2.050	0
2025-07-02	2.050	2.050	2.050	2.050	2.050	0
2025-06-30	2.070	2.070	2.050	2.050	2.050	3,000
2025-06-27	2.040	2.070	2.000	2.070	2.070	16,300
2025-06-26	2.050	2.050	2.030	2.030	2.030	1,200
2025-06-25	2.040	2.070	2.010	2.070	2.070	11,100
2025-06-24	2.120	2.120	2.100	2.100	2.100	3,900
2025-06-23	2.140	2.160	2.140	2.140	2.140	1,300
2025-06-20	2.080	2.160	2.080	2.160	2.160	47,900
2025-06-19	2.070	2.090	2.040	2.070	2.070	16,900
2025-06-18	2.080	2.090	2.010	2.030	2.030	40,000
2025-06-17	2.040	2.080	2.040	2.070	2.070	7,000
2025-06-16	2.070	2.070	2.070	2.070	2.070	0
2025-06-13	2.080	2.090	2.070	2.070	2.070	9,600
2025-06-12	2.040	2.090	2.020	2.020	2.020	11,800
2025-06-11	2.000	2.040	2.000	2.020	2.020	1,900
2025-06-10	2.030	2.040	2.000	2.000	2.000	33,900
2025-06-09	2.040	2.040	2.030	2.030	2.030	10,800
2025-06-06	2.060	2.080	2.040	2.040	2.040	16,100
2025-06-05	2.050	2.090	2.050	2.070	2.070	5,400
2025-06-04	2.040	2.060	2.030	2.030	2.030	21,200
2025-06-03	2.090	2.090	2.080	2.080	2.080	4,200
2025-06-02	2.060	2.130	2.060	2.100	2.100	10,100
2025-05-30	2.000	2.070	2.000	2.070	2.070	12,300
2025-05-29	2.010	2.020	2.000	2.000	2.000	6,200
2025-05-28	2.020	2.070	2.020	2.070	2.070	2,700
2025-05-27	2.000	2.020	2.000	2.000	2.000	9,400
2025-05-26	2.100	2.100	2.050	2.050	2.050	300
2025-05-23	2.030	2.030	2.010	2.030	2.030	3,900
2025-05-22	2.070	2.070	2.020	2.020	2.020	3,000
2025-05-21	2.040	2.100	2.030	2.100	2.100	4,100
2025-05-20	2.040	2.080	2.040	2.050	2.050	8,600
2025-05-16	2.010	2.070	2.010	2.070	2.070	2,000
2025-05-15	2.010	2.010	2.010	2.010	2.010	0
2025-05-14	2.010	2.020	2.010	2.010	2.010	800
2025-05-13	1.920	2.000	1.920	2.000	2.000	25,300

← NewerPage 6 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.