Xtra-Gold Resources Corp. (XTG.TO) TSX
3.20
-0.08(-2.44%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.20
-0.08(-2.44%)
Currency In CAD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.25 | 3.2 | 3.2 | 3.28 | 3.18 | 7,394 |
| March 12, 2026 | 3.29 | 3.28 | 3.28 | 3.32 | 3.28 | 2,700 |
| March 11, 2026 | 3.34 | 3.26 | 3.26 | 3.34 | 3.26 | 1,100 |
| March 10, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.29 | 790 |
| March 09, 2026 | 3.37 | 3.31 | 3.31 | 3.37 | 3.26 | 7,414 |
| March 06, 2026 | 3.44 | 3.4 | 3.4 | 3.49 | 3.38 | 27,926 |
| March 05, 2026 | 3.39 | 3.37 | 3.37 | 3.46 | 3.33 | 15,700 |
| March 04, 2026 | 3.39 | 3.38 | 3.38 | 3.45 | 3.37 | 19,317 |
| March 03, 2026 | 3.35 | 3.38 | 3.38 | 3.41 | 3.3 | 52,972 |
| March 02, 2026 | 3.17 | 3.35 | 3.35 | 3.41 | 3.17 | 59,000 |
| February 27, 2026 | 3.1 | 3.15 | 3.15 | 3.15 | 3.1 | 1,500 |
| February 26, 2026 | 3.15 | 3.07 | 3.07 | 3.15 | 3.07 | 1,600 |
| February 25, 2026 | 3.07 | 3.12 | 3.12 | 3.14 | 3.04 | 4,010 |
| February 24, 2026 | 3.09 | 3.07 | 3.07 | 3.11 | 2.99 | 10,100 |
| February 23, 2026 | 3.01 | 3.05 | 3.05 | 3.14 | 3.01 | 9,000 |
| February 20, 2026 | 2.93 | 2.98 | 0 | 3.02 | 2.93 | 23,100 |
| February 19, 2026 | 2.98 | 2.98 | 0 | 3.03 | 2.98 | 8,200 |
| February 18, 2026 | 3 | 2.98 | 0 | 3.04 | 2.97 | 14,410 |
| February 17, 2026 | 3.07 | 3.01 | 0 | 3.07 | 3 | 12,901 |
| February 13, 2026 | 3.14 | 3.05 | 0 | 3.15 | 3 | 11,020 |
| February 12, 2026 | 3.16 | 3.13 | 0 | 3.16 | 3.13 | 7,000 |
| February 11, 2026 | 3.2 | 3.15 | 0 | 3.2 | 3.11 | 14,300 |
| February 10, 2026 | 3.1 | 3.15 | 0 | 3.17 | 3.06 | 11,248 |
| February 09, 2026 | 3.24 | 3.11 | 0 | 3.24 | 2.92 | 41,530 |
| February 06, 2026 | 3.23 | 3.1 | 0 | 3.23 | 3.07 | 16,200 |
| February 05, 2026 | 3.41 | 3.18 | 0 | 3.41 | 3 | 25,527 |
| February 04, 2026 | 3.47 | 3.42 | 0 | 3.47 | 3.42 | 5,435 |
| February 03, 2026 | 3.47 | 3.49 | 0 | 3.49 | 3.47 | 405 |
| February 02, 2026 | 3.45 | 3.45 | 0 | 3.57 | 3.45 | 1,741 |
| January 30, 2026 | 3.6 | 3.49 | 0 | 3.6 | 3.45 | 16,648 |
| January 29, 2026 | 3.69 | 3.63 | 0 | 3.71 | 3.62 | 21,427 |
| January 28, 2026 | 3.57 | 3.67 | 0 | 3.71 | 3.57 | 26,400 |
| January 27, 2026 | 3.53 | 3.53 | 0 | 3.57 | 3.5 | 2,310 |
| January 26, 2026 | 3.57 | 3.5 | 0 | 3.57 | 3.5 | 14,100 |
| January 23, 2026 | 3.51 | 3.56 | 0 | 3.57 | 3.49 | 31,601 |
| January 22, 2026 | 3.36 | 3.5 | 0 | 3.5 | 3.33 | 33,600 |
| January 21, 2026 | 3.35 | 3.35 | 0 | 3.35 | 3.35 | 800 |
| January 20, 2026 | 3.24 | 3.33 | 0 | 3.35 | 3.24 | 16,508 |
| January 19, 2026 | 3.32 | 3.27 | 0 | 3.33 | 3.26 | 5,600 |
| January 16, 2026 | 3.23 | 3.24 | 0 | 3.27 | 3.2 | 6,900 |
| January 15, 2026 | 3.14 | 3.25 | 0 | 3.28 | 3.14 | 7,800 |
| January 14, 2026 | 3.03 | 3.15 | 0 | 3.19 | 3.03 | 8,400 |
| January 13, 2026 | 3.1 | 3.02 | 0 | 3.1 | 2.98 | 24,700 |
| January 12, 2026 | 2.98 | 3.07 | 0 | 3.18 | 2.98 | 32,212 |
| January 09, 2026 | 3.06 | 3 | 0 | 3.18 | 2.94 | 10,605 |
| January 08, 2026 | 3.26 | 3.05 | 0 | 3.27 | 2.88 | 23,000 |
| January 07, 2026 | 3.33 | 3.28 | 0 | 3.35 | 3.27 | 9,300 |
| January 06, 2026 | 3.33 | 3.35 | 0 | 3.36 | 3.32 | 5,800 |
| January 05, 2026 | 3.34 | 3.34 | 0 | 3.41 | 3.34 | 15,500 |
| January 02, 2026 | 3.4 | 3.33 | 0 | 3.4 | 3.32 | 7,900 |
| December 31, 2025 | 3.44 | 3.44 | 0 | 3.45 | 3.44 | 3,000 |
| December 30, 2025 | 3.45 | 3.47 | 0 | 3.47 | 3.33 | 7,500 |
| December 29, 2025 | 3.44 | 3.41 | 0 | 3.46 | 3.41 | 4,400 |
| December 24, 2025 | 3.46 | 3.46 | 0 | 3.47 | 3.46 | 2,000 |
| December 23, 2025 | 3.46 | 3.49 | 0 | 3.49 | 3.46 | 3,103 |
| December 22, 2025 | 3.47 | 3.48 | 0 | 3.48 | 3.45 | 4,600 |
| December 19, 2025 | 3.48 | 3.47 | 0 | 3.49 | 3.46 | 4,000 |
| December 18, 2025 | 3.36 | 3.44 | 0 | 3.5 | 3.36 | 3,900 |
| December 17, 2025 | 3.49 | 3.49 | 0 | 3.49 | 3.49 | 2,400 |
| December 16, 2025 | 3.46 | 3.47 | 0 | 3.47 | 3.45 | 5,400 |