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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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