Xtra-Gold Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.070 | 2.080 | 1.950 | 2.050 | 2.050 | 30,400 |
| 2025-02-13 | 2.050 | 2.060 | 2.020 | 2.020 | 2.020 | 8,800 |
| 2025-02-12 | 2.050 | 2.050 | 1.990 | 2.010 | 2.010 | 16,200 |
| 2025-02-11 | 1.910 | 2.060 | 1.910 | 2.010 | 2.010 | 25,800 |
| 2025-02-10 | 1.930 | 2.010 | 1.930 | 1.980 | 1.980 | 21,400 |
| 2025-02-07 | 1.950 | 1.950 | 1.850 | 1.890 | 1.890 | 17,900 |
| 2025-02-06 | 1.930 | 1.950 | 1.930 | 1.950 | 1.950 | 6,100 |
| 2025-02-05 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 10,600 |
| 2025-02-04 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2025-02-03 | 1.890 | 1.900 | 1.860 | 1.860 | 1.860 | 11,700 |
| 2025-01-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 200 |
| 2025-01-30 | 1.880 | 1.900 | 1.870 | 1.900 | 1.900 | 7,400 |
| 2025-01-29 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 200 |
| 2025-01-28 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,500 |
| 2025-01-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3,500 |
| 2025-01-24 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 5,100 |
| 2025-01-23 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 8,200 |
| 2025-01-22 | 1.870 | 1.880 | 1.840 | 1.880 | 1.880 | 5,700 |
| 2025-01-21 | 1.820 | 1.900 | 1.790 | 1.900 | 1.900 | 14,400 |
| 2025-01-20 | 1.840 | 1.860 | 1.840 | 1.840 | 1.840 | 9,000 |
| 2025-01-17 | 1.840 | 1.840 | 1.830 | 1.840 | 1.840 | 4,600 |
| 2025-01-16 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1,300 |
| 2025-01-15 | 1.910 | 1.960 | 1.800 | 1.860 | 1.860 | 21,100 |
| 2025-01-14 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 3,300 |
| 2025-01-13 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 6,300 |
| 2025-01-10 | 1.950 | 1.960 | 1.940 | 1.940 | 1.940 | 10,900 |
| 2025-01-09 | 1.960 | 1.970 | 1.960 | 1.970 | 1.970 | 700 |
| 2025-01-08 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 2,000 |
| 2025-01-07 | 1.950 | 1.950 | 1.920 | 1.940 | 1.940 | 7,500 |
| 2025-01-06 | 1.930 | 1.950 | 1.920 | 1.920 | 1.920 | 1,300 |
| 2025-01-03 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 100 |
| 2025-01-02 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 7,000 |
| 2024-12-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 2,300 |
| 2024-12-30 | 1.960 | 1.960 | 1.870 | 1.910 | 1.910 | 7,500 |
| 2024-12-27 | 1.980 | 1.990 | 1.900 | 1.950 | 1.950 | 4,900 |
| 2024-12-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-12-23 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2024-12-20 | 1.910 | 1.930 | 1.860 | 1.930 | 1.930 | 15,500 |
| 2024-12-19 | 1.910 | 1.970 | 1.880 | 1.900 | 1.900 | 14,600 |
| 2024-12-18 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 5,800 |
| 2024-12-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-12-16 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,100 |
| 2024-12-13 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 2,600 |
| 2024-12-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 6,000 |
| 2024-12-11 | 1.850 | 1.900 | 1.830 | 1.900 | 1.900 | 17,500 |
| 2024-12-10 | 1.840 | 1.850 | 1.820 | 1.830 | 1.830 | 16,400 |
| 2024-12-09 | 1.820 | 1.830 | 1.810 | 1.830 | 1.830 | 3,400 |
| 2024-12-06 | 1.780 | 1.820 | 1.760 | 1.820 | 1.820 | 22,200 |
| 2024-12-05 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 1,700 |
| 2024-12-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 100 |
| 2024-12-03 | 1.810 | 1.810 | 1.790 | 1.810 | 1.810 | 3,900 |
| 2024-12-02 | 1.790 | 1.820 | 1.790 | 1.810 | 1.810 | 40,600 |
| 2024-11-29 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 40,400 |
| 2024-11-28 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 2,000 |
| 2024-11-27 | 1.720 | 1.740 | 1.720 | 1.740 | 1.740 | 7,900 |
| 2024-11-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 300 |
| 2024-11-25 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 3,200 |
| 2024-11-22 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 11,900 |
| 2024-11-21 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 77,500 |
| 2024-11-20 | 1.650 | 1.680 | 1.650 | 1.680 | 1.680 | 43,700 |
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.