Xtra-Gold Resources Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.600	2.600	2.480	2.480	2.480	31,500
2026-10-16	2.640	2.670	2.620	2.640	2.640	15,200
2026-10-15	2.640	2.650	2.610	2.610	2.610	1,500
2026-10-14	2.600	2.650	2.520	2.570	2.570	12,100
2026-10-13	2.390	2.610	2.390	2.600	2.600	13,700
2026-10-09	2.350	2.350	2.230	2.280	2.280	37,100
2026-10-08	2.420	2.420	2.330	2.330	2.330	5,300
2026-10-07	2.440	2.440	2.420	2.420	2.420	5,900
2026-10-06	2.490	2.490	2.490	2.490	2.490	2,700
2026-10-05	2.520	2.520	2.490	2.510	2.510	1,600
2026-10-02	2.540	2.540	2.520	2.520	2.520	1,500
2026-10-01	2.630	2.630	2.560	2.560	2.560	5,200
2026-09-30	2.620	2.670	2.620	2.640	2.640	7,400
2026-09-29	2.550	2.600	2.550	2.600	2.600	400
2026-09-28	2.600	2.610	2.590	2.610	2.610	4,000
2026-09-25	2.610	2.650	2.610	2.640	2.640	1,200
2026-09-24	2.600	2.600	2.550	2.550	2.550	14,300
2026-09-23	2.700	2.700	2.600	2.600	2.600	6,000
2026-09-22	2.660	2.790	2.650	2.720	2.720	4,300
2026-09-21	2.590	2.730	2.590	2.680	2.680	17,700
2026-09-18	2.610	2.680	2.580	2.580	2.580	14,200
2026-09-17	2.530	2.670	2.530	2.530	2.530	59,500
2026-09-16	2.650	2.670	2.610	2.650	2.650	32,300
2026-09-15	2.620	2.670	2.620	2.670	2.670	45,700
2026-09-14	2.620	2.650	2.610	2.620	2.620	59,500
2026-09-11	2.610	2.620	2.600	2.600	2.600	6,000
2026-09-10	2.600	2.610	2.580	2.610	2.610	4,200
2026-09-09	2.640	2.640	2.580	2.610	2.610	7,500
2026-09-08	2.720	2.720	2.650	2.650	2.650	5,900
2026-09-04	2.750	2.750	2.700	2.700	2.700	3,400
2026-09-03	2.730	2.810	2.670	2.770	2.770	21,400
2026-09-02	2.770	2.790	2.730	2.730	2.730	900
2026-09-01	2.780	2.820	2.690	2.720	2.720	16,100
2026-08-31	2.760	2.800	2.740	2.770	2.770	3,700
2026-08-28	2.840	2.840	2.700	2.740	2.740	10,200
2026-08-27	2.900	2.900	2.840	2.840	2.840	5,800
2026-08-26	2.920	2.920	2.880	2.880	2.880	4,800
2026-08-25	2.950	2.950	2.860	2.950	2.950	5,100
2026-08-24	3.040	3.070	2.920	2.920	2.920	9,701
2026-08-21	3.000	3.070	2.920	3.040	3.040	21,200
2026-08-20	2.980	3.050	2.870	2.990	2.990	27,300
2026-08-19	2.990	3.000	2.920	3.000	3.000	16,100
2026-08-18	2.980	2.980	2.850	2.880	2.880	14,700
2026-08-17	2.950	3.050	2.950	3.000	3.000	13,100
2026-08-14	2.820	3.070	2.790	2.980	2.980	19,700
2026-08-13	2.690	2.830	2.690	2.830	2.830	3,500
2026-08-12	2.620	2.760	2.620	2.720	2.720	1,200
2026-08-11	2.640	2.640	2.610	2.640	2.640	3,600
2026-08-10	2.710	2.750	2.560	2.650	2.650	9,700
2026-08-07	2.570	2.740	2.500	2.730	2.730	23,200
2026-08-06	2.460	2.560	2.460	2.560	2.560	4,200
2026-08-05	2.330	2.440	2.330	2.440	2.440	2,500
2026-08-04	2.340	2.370	2.290	2.290	2.290	5,900
2026-07-31	2.330	2.350	2.290	2.350	2.350	18,800
2026-07-30	2.320	2.330	2.320	2.330	2.330	800
2026-07-29	2.340	2.350	2.300	2.300	2.300	1,000
2026-07-28	2.440	2.440	2.340	2.360	2.360	3,200
2026-07-27	2.440	2.440	2.440	2.440	2.440	500
2026-07-24	2.500	2.500	2.460	2.460	2.460	1,600
2026-07-23	2.520	2.520	2.470	2.470	2.470	3,100

Page 1 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.