Xtra-Gold Resources Corp. - XTG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.28	2.33	2.33	2.34	2.28	10,000
August 14, 2025	2.29	2.28	2.28	2.3	2.26	4,944
August 13, 2025	2.28	2.28	2.28	2.28	2.26	10,515
August 12, 2025	2.28	2.27	2.27	2.29	2.27	12,700
August 11, 2025	2.23	2.27	2.27	2.27	2.23	20,200
August 08, 2025	2.23	2.23	2.23	2.23	2.23	441
August 07, 2025	2.23	2.23	2.23	2.23	2.23	600
August 06, 2025	2.22	2.23	2.23	2.23	2.22	1,100
August 05, 2025	2.22	2.23	2.23	2.23	2.22	6,400
August 01, 2025	2.19	2.22	2.22	2.22	2.17	10,134
July 31, 2025	2.1	2.19	2.19	2.19	2.1	25,100
July 30, 2025	2.06	2.06	2.06	2.1	2.06	4,200
July 29, 2025	2.09	2.06	2.06	2.09	2.03	16,448
July 28, 2025	2.08	2.08	2.08	2.08	2.08	3,300
July 25, 2025	2.1	2.1	2.1	2.1	2.1	3,800
July 24, 2025	2.1	2.1	2.1	2.11	2.07	19,000
July 23, 2025	2.09	2.08	2.08	2.1	2.04	37,200
July 22, 2025	2.06	2.08	2.08	2.1	2.05	9,500
July 21, 2025	2.07	2.06	2.06	2.07	2.05	9,100
July 18, 2025	2.06	2.06	2.06	2.06	2.06	501
July 17, 2025	2.07	2.07	2.07	2.07	2.07	0
July 16, 2025	2.1	2.07	2.07	2.11	2.07	5,100
July 15, 2025	2.07	2.07	2.07	2.07	2.07	400
July 14, 2025	2.08	2.09	2.09	2.09	2.07	4,142
July 11, 2025	2.07	2.08	2.08	2.08	2.07	10,100
July 10, 2025	2.05	2.05	2.05	2.05	2.05	1,300
July 09, 2025	2.09	2.05	2.05	2.09	2.05	6,800
July 08, 2025	2.09	2.09	2.09	2.09	2.09	342
July 07, 2025	2.09	2.09	2.09	2.09	2.09	801
July 04, 2025	2.08	2.1	2.1	2.1	2.08	3,100
July 03, 2025	2.05	2.05	2.05	2.05	2.05	0
July 02, 2025	2.05	2.05	2.05	2.05	2.05	0
June 30, 2025	2.07	2.05	2.05	2.07	2.05	3,000
June 27, 2025	2.04	2.07	2.07	2.07	2	16,348
June 26, 2025	2.05	2.03	2.03	2.05	2.03	1,205
June 25, 2025	2.04	2.07	2.07	2.07	2.01	11,100
June 24, 2025	2.12	2.1	2.1	2.12	2.1	3,900
June 23, 2025	2.14	2.14	2.14	2.16	2.14	1,300
June 20, 2025	2.08	2.16	2.16	2.16	2.08	47,908
June 19, 2025	2.07	2.07	2.07	2.09	2.04	16,910
June 18, 2025	2.08	2.03	2.03	2.09	2.01	40,025
June 17, 2025	2.04	2.07	2.07	2.08	2.04	7,015
June 16, 2025	2.07	2.07	2.07	2.07	2.07	0
June 13, 2025	2.08	2.07	2.07	2.09	2.07	9,605
June 12, 2025	2.04	2.02	2.02	2.09	2.02	11,800
June 11, 2025	2	2.02	2.02	2.04	2	1,905
June 10, 2025	2.03	2	2	2.04	2	33,910
June 09, 2025	2.04	2.03	2.03	2.04	2.03	10,800
June 06, 2025	2.06	2.04	2.04	2.08	2.04	16,100
June 05, 2025	2.05	2.07	2.07	2.09	2.05	5,410
June 04, 2025	2.04	2.03	2.03	2.06	2.03	21,226
June 03, 2025	2.09	2.08	2.08	2.09	2.08	4,200
June 02, 2025	2.06	2.1	2.1	2.13	2.06	10,100
May 30, 2025	2	2.07	2.07	2.07	2	12,300
May 29, 2025	2.01	2	2	2.02	2	6,205
May 28, 2025	2.02	2.07	2.07	2.07	2.02	2,717
May 27, 2025	2	2	2	2.02	2	9,400
May 26, 2025	2.1	2.05	2.05	2.1	2.05	300
May 23, 2025	2.03	2.03	2.03	2.03	2.01	3,900
May 22, 2025	2.07	2.02	2.02	2.07	2.02	3,003

Xtra-Gold Resources Corp. (XTG.TO) TSX