Xtra-Gold Resources Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.600 | 1.650 | 1.570 | 1.650 | 1.650 | 38,800 |
| 2024-11-18 | 1.580 | 1.640 | 1.580 | 1.640 | 1.640 | 8,400 |
| 2024-11-15 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 3,100 |
| 2024-11-14 | 1.540 | 1.600 | 1.530 | 1.600 | 1.600 | 42,600 |
| 2024-11-13 | 1.580 | 1.590 | 1.530 | 1.550 | 1.550 | 7,400 |
| 2024-11-12 | 1.540 | 1.600 | 1.540 | 1.600 | 1.600 | 13,000 |
| 2024-11-11 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 2,500 |
| 2024-11-08 | 1.510 | 1.530 | 1.500 | 1.530 | 1.530 | 8,300 |
| 2024-11-07 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 2,700 |
| 2024-11-06 | 1.520 | 1.540 | 1.470 | 1.470 | 1.470 | 18,300 |
| 2024-11-05 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 100 |
| 2024-11-04 | 1.570 | 1.570 | 1.520 | 1.570 | 1.570 | 5,200 |
| 2024-11-01 | 1.560 | 1.600 | 1.480 | 1.600 | 1.600 | 49,800 |
| 2024-10-31 | 1.520 | 1.560 | 1.510 | 1.560 | 1.560 | 14,300 |
| 2024-10-30 | 1.530 | 1.530 | 1.510 | 1.520 | 1.520 | 4,400 |
| 2024-10-29 | 1.490 | 1.530 | 1.490 | 1.530 | 1.530 | 25,000 |
| 2024-10-28 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 12,200 |
| 2024-10-25 | 1.540 | 1.560 | 1.510 | 1.540 | 1.540 | 26,000 |
| 2024-10-24 | 1.630 | 1.630 | 1.570 | 1.630 | 1.630 | 5,900 |
| 2024-10-23 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1,500 |
| 2024-10-22 | 1.620 | 1.620 | 1.580 | 1.620 | 1.620 | 17,700 |
| 2024-10-21 | 1.550 | 1.620 | 1.500 | 1.620 | 1.620 | 120,900 |
| 2024-10-18 | 1.600 | 1.620 | 1.530 | 1.530 | 1.530 | 22,400 |
| 2024-10-17 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 2,300 |
| 2024-10-16 | 1.610 | 1.650 | 1.600 | 1.650 | 1.650 | 19,500 |
| 2024-10-15 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 4,200 |
| 2024-10-11 | 1.610 | 1.630 | 1.610 | 1.630 | 1.630 | 6,200 |
| 2024-10-10 | 1.600 | 1.630 | 1.580 | 1.590 | 1.590 | 15,900 |
| 2024-10-09 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 62,900 |
| 2024-10-08 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 4,100 |
| 2024-10-07 | 1.500 | 1.500 | 1.450 | 1.460 | 1.460 | 18,500 |
| 2024-10-04 | 1.540 | 1.550 | 1.500 | 1.500 | 1.500 | 11,900 |
| 2024-10-03 | 1.570 | 1.580 | 1.570 | 1.570 | 1.570 | 4,400 |
| 2024-10-02 | 1.560 | 1.570 | 1.540 | 1.550 | 1.550 | 12,400 |
| 2024-10-01 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 24,400 |
| 2024-09-30 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 300 |
| 2024-09-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-09-26 | 1.480 | 1.540 | 1.480 | 1.520 | 1.520 | 15,600 |
| 2024-09-25 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 9,700 |
| 2024-09-24 | 1.480 | 1.490 | 1.480 | 1.480 | 1.480 | 7,800 |
| 2024-09-23 | 1.470 | 1.480 | 1.470 | 1.480 | 1.480 | 11,900 |
| 2024-09-20 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 21,700 |
| 2024-09-19 | 1.410 | 1.450 | 1.410 | 1.450 | 1.450 | 2,000 |
| 2024-09-18 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 11,800 |
| 2024-09-17 | 1.410 | 1.430 | 1.410 | 1.410 | 1.410 | 5,900 |
| 2024-09-16 | 1.440 | 1.450 | 1.400 | 1.430 | 1.430 | 17,100 |
| 2024-09-13 | 1.420 | 1.440 | 1.420 | 1.440 | 1.440 | 35,900 |
| 2024-09-12 | 1.390 | 1.420 | 1.390 | 1.420 | 1.420 | 12,300 |
| 2024-09-11 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 4,100 |
| 2024-09-10 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2024-09-09 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 2,900 |
| 2024-09-06 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 200 |
| 2024-09-05 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 4,200 |
| 2024-09-04 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 300 |
| 2024-09-03 | 1.340 | 1.340 | 1.330 | 1.340 | 1.340 | 3,200 |
| 2024-08-30 | 1.370 | 1.380 | 1.370 | 1.380 | 1.380 | 1,300 |
| 2024-08-29 | 1.350 | 1.380 | 1.340 | 1.380 | 1.380 | 5,700 |
| 2024-08-28 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 3,700 |
| 2024-08-27 | 1.370 | 1.370 | 1.340 | 1.360 | 1.360 | 31,000 |
| 2024-08-26 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 5,200 |
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.