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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	3.21	3.27	3.27	3.27	3.2	9,000
October 23, 2025	3.16	3.21	3.21	3.21	3.16	9,200
October 22, 2025	3.25	3.17	3.17	3.25	3.05	14,300
October 21, 2025	3.2	3.11	3.11	3.2	3.05	19,100
October 20, 2025	3.19	3.2	3.2	3.25	3.19	20,900
October 17, 2025	3.19	3.19	3.19	3.19	3.15	2,000
October 16, 2025	3.08	3.19	3.19	3.19	3.06	50,900
October 15, 2025	3.03	3.08	3.08	3.08	3.01	32,900
October 14, 2025	3.02	3.04	3.04	3.05	3	26,000
October 10, 2025	3.01	3	3	3.02	2.98	13,900
October 09, 2025	3.02	3.01	3.01	3.02	2.96	22,024
October 08, 2025	3.03	3.01	3.01	3.03	2.97	21,700
October 07, 2025	2.85	2.98	2.98	3.02	2.85	78,600
October 06, 2025	2.81	2.85	2.85	2.9	2.81	29,700
October 03, 2025	2.83	2.81	2.81	2.85	2.81	25,400
October 02, 2025	2.86	2.83	2.83	2.87	2.83	78,434
October 01, 2025	3	2.84	2.84	3	2.83	19,700
September 30, 2025	2.99	3	3	3	2.94	17,200
September 29, 2025	2.95	3	3	3.02	2.95	12,200
September 26, 2025	3.01	2.95	2.95	3.02	2.95	19,014
September 25, 2025	2.93	3.01	3.01	3.02	2.88	62,000
September 24, 2025	2.8	2.93	2.93	2.93	2.8	95,200
September 23, 2025	2.7	2.78	2.78	2.8	2.7	67,048
September 22, 2025	2.7	2.75	2.75	2.76	2.67	171,000
September 19, 2025	2.67	2.69	2.69	2.7	2.67	42,100
September 18, 2025	2.64	2.67	2.67	2.67	2.62	45,200
September 17, 2025	2.62	2.6	2.6	2.62	2.57	36,500
September 16, 2025	2.65	2.62	2.62	2.65	2.62	6,705
September 15, 2025	2.65	2.64	2.64	2.67	2.61	12,900
September 12, 2025	2.58	2.61	2.61	2.7	2.53	75,321
September 11, 2025	2.57	2.59	2.59	2.6	2.45	11,001
September 10, 2025	2.55	2.59	2.59	2.59	2.55	900
September 09, 2025	2.51	2.56	2.56	2.56	2.51	34,100
September 08, 2025	2.5	2.5	2.5	2.51	2.48	19,600
September 05, 2025	2.48	2.49	2.49	2.5	2.44	46,600
September 04, 2025	2.46	2.47	2.47	2.47	2.45	4,500
September 03, 2025	2.44	2.46	2.46	2.46	2.42	11,421
September 02, 2025	2.41	2.44	2.44	2.45	2.41	19,942
August 29, 2025	2.39	2.42	2.42	2.43	2.36	38,200
August 28, 2025	2.35	2.4	2.4	2.4	2.35	17,900
August 27, 2025	2.36	2.34	2.34	2.36	2.31	6,200
August 26, 2025	2.3	2.34	2.34	2.37	2.3	14,300
August 25, 2025	2.33	2.3	2.3	2.33	2.29	10,500
August 22, 2025	2.31	2.33	2.33	2.33	2.31	3,600
August 21, 2025	2.32	2.3	2.3	2.32	2.3	2,700
August 20, 2025	2.32	2.33	2.33	2.36	2.29	3,400
August 19, 2025	2.31	2.35	2.35	2.35	2.29	7,900
August 18, 2025	2.34	2.33	2.33	2.36	2.33	6,903
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

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