Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.920	2.000	1.920	2.000	2.000	25,300
2025-05-12	1.930	1.930	1.930	1.930	1.930	9,200
2025-05-09	1.930	1.950	1.930	1.940	1.940	3,800
2025-05-08	1.940	1.940	1.940	1.940	1.940	8,000
2025-05-07	1.950	1.950	1.910	1.910	1.910	1,700
2025-05-06	1.910	1.910	1.910	1.910	1.910	400
2025-05-05	1.930	1.930	1.900	1.900	1.900	5,400
2025-05-02	1.980	1.990	1.910	1.940	1.940	2,000
2025-05-01	2.020	2.050	1.950	2.010	2.010	11,000
2025-04-30	2.000	2.070	2.000	2.050	2.050	6,300
2025-04-29	2.010	2.050	1.980	1.980	1.980	9,800
2025-04-28	1.920	1.950	1.920	1.950	1.950	2,500
2025-04-25	2.010	2.010	1.910	1.960	1.960	17,700
2025-04-24	2.000	2.010	1.970	1.980	1.980	18,900
2025-04-23	2.000	2.010	1.980	1.980	1.980	10,800
2025-04-22	2.060	2.060	2.010	2.030	2.030	14,400
2025-04-21	2.070	2.070	2.060	2.060	2.060	6,000
2025-04-17	2.080	2.140	2.080	2.080	2.080	2,800
2025-04-16	2.080	2.160	2.080	2.100	2.100	18,500
2025-04-15	2.070	2.100	2.040	2.050	2.050	23,800
2025-04-14	2.200	2.210	2.100	2.100	2.100	6,200
2025-04-11	2.130	2.200	2.100	2.160	2.160	34,900
2025-04-10	2.140	2.140	2.140	2.140	2.140	0
2025-04-09	2.140	2.140	2.140	2.140	2.140	0
2025-04-08	2.140	2.140	2.140	2.140	2.140	0
2025-04-07	2.140	2.140	2.140	2.140	2.140	0
2025-04-04	2.100	2.140	2.080	2.140	2.140	4,600
2025-04-03	2.130	2.150	2.040	2.150	2.150	44,100
2025-04-02	2.070	2.150	2.050	2.100	2.100	10,300
2025-04-01	2.130	2.130	2.100	2.100	2.100	5,000
2025-03-31	2.130	2.150	2.130	2.130	2.130	3,500
2025-03-28	2.120	2.150	2.120	2.130	2.130	20,300
2025-03-27	2.110	2.120	2.100	2.120	2.120	8,700
2025-03-26	2.070	2.110	2.070	2.110	2.110	8,800
2025-03-25	2.100	2.130	2.050	2.050	2.050	2,400
2025-03-24	2.140	2.160	2.060	2.060	2.060	15,000
2025-03-21	2.110	2.110	2.110	2.110	2.110	0
2025-03-20	2.150	2.150	2.100	2.110	2.110	28,700
2025-03-19	2.130	2.150	2.130	2.140	2.140	8,200
2025-03-18	2.080	2.110	2.080	2.100	2.100	48,000
2025-03-17	2.180	2.180	2.070	2.070	2.070	20,700
2025-03-14	2.150	2.170	2.110	2.150	2.150	18,900
2025-03-13	2.100	2.150	2.100	2.150	2.150	22,600
2025-03-12	2.030	2.100	2.030	2.090	2.090	18,200
2025-03-11	2.070	2.070	2.030	2.030	2.030	4,900
2025-03-10	2.130	2.130	2.090	2.100	2.100	4,200
2025-03-07	2.090	2.130	2.090	2.110	2.110	9,400
2025-03-06	2.090	2.090	2.020	2.060	2.060	14,100
2025-03-05	2.080	2.120	2.080	2.100	2.100	18,700
2025-03-04	2.040	2.110	2.040	2.080	2.080	19,900
2025-03-03	1.960	2.050	1.950	2.040	2.040	12,800
2025-02-28	1.980	1.980	1.910	1.950	1.950	15,800
2025-02-27	2.000	2.000	1.970	1.970	1.970	2,000
2025-02-26	1.970	2.040	1.920	2.020	2.020	29,000
2025-02-25	1.990	1.990	1.990	1.990	1.990	300
2025-02-24	2.010	2.020	1.970	1.990	1.990	8,700
2025-02-21	2.070	2.070	2.070	2.070	2.070	0
2025-02-20	2.070	2.070	2.040	2.070	2.070	2,400
2025-02-19	2.070	2.070	2.050	2.050	2.050	5,800
2025-02-18	2.070	2.070	2.040	2.070	2.070	12,100

← NewerPage 7 of 21 · 1,255 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.