Xtract Resources Plc - XTR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.56	0.57	0.57	0.65	0.55	16.01M
December 03, 2025	0.6	0.6	0.6	0.6	0.55	5.8M
December 02, 2025	0.6	0.6	0.6	0.8	0.56	3.65M
December 01, 2025	0.57	0.6	0.6	0.63	0.56	7.39M
November 28, 2025	0.57	0.57	0.57	0.58	0.57	841,258
November 27, 2025	0.57	0.57	0.57	0.6	0.55	1.69M
November 26, 2025	0.57	0.57	0.57	0.59	0.56	806,936
November 25, 2025	0.57	0.57	0.57	0.6	0.55	4.6M
November 24, 2025	0.57	0.57	0.57	0.6	0.55	3.58M
November 21, 2025	0.57	0.57	0.57	0.58	0.57	213,413
November 20, 2025	0.55	0.57	0.57	0.6	0.5	9.58M
November 19, 2025	0.57	0.55	0.55	0.6	0.53	2.05M
November 18, 2025	0.6	0.57	0.57	0.6	0.55	4.91M
November 17, 2025	0.6	0.6	0.6	0.6	0.56	12.66M
November 14, 2025	0.59	0.6	0.6	0.65	0.55	21.95M
November 13, 2025	0.7	0.6	0.6	0.75	0.6	16.67M
November 12, 2025	0.7	0.7	0.7	0.71	0.65	2.25M
November 11, 2025	0.73	0.7	0.7	0.8	0.65	4.13M
November 10, 2025	0.8	0.75	0.75	0.9	0.7	3.5M
November 07, 2025	0.8	0.8	0.8	0.8	0.79	3,431
November 06, 2025	0.8	0.8	0.8	0.88	0.79	386,993
November 05, 2025	0.8	0.8	0.8	0.83	0.71	3.65M
November 04, 2025	0.9	0.8	0.8	1	0.7	5.42M
November 03, 2025	0.9	0.9	0.9	0.93	0.84	805,394
October 31, 2025	0.9	0.9	0.9	1	0.84	1.9M
October 30, 2025	0.85	0.9	0.9	1	0.8	1.42M
October 29, 2025	0.85	0.85	0.85	0.9	0.83	630,630
October 28, 2025	0.93	0.85	0.85	0.95	0.8	2.33M
October 27, 2025	0.86	0.93	0.93	1.05	0.8	9.71M
October 24, 2025	0.8	0.88	0.88	0.95	0.75	4.39M
October 23, 2025	0.76	0.8	0.8	0.82	0.76	1.8M
October 22, 2025	0.83	0.8	0.8	0.83	0.75	789,891
October 21, 2025	0.85	0.83	0.83	0.9	0.7	1.39M
October 20, 2025	0.85	0.88	0.88	0.88	0.82	2.26M
October 17, 2025	0.93	0.85	0.85	1	0.8	2.27M
October 16, 2025	0.95	0.93	0.93	0.99	0.85	2.36M
October 15, 2025	0.93	0.95	0.95	1.08	0.85	4.93M
October 14, 2025	0.83	0.89	0.89	1	0.75	2.13M
October 13, 2025	0.83	0.83	0.83	0.83	0.76	1.71M
October 10, 2025	0.83	0.83	0.83	0.83	0.75	456,039
October 09, 2025	0.9	0.83	0.83	1	0.75	4.64M
October 08, 2025	0.83	0.89	0.89	1	0.8	5.41M
October 07, 2025	0.78	0.84	0.84	0.9	0.6	4.37M
October 06, 2025	0.8	0.78	0.78	0.9	0.7	930,255
October 03, 2025	0.8	0.8	0.8	0.9	0.7	439,818
October 02, 2025	0.8	0.8	0.8	0.9	0.7	2.2M
October 01, 2025	0.75	0.8	0.8	0.9	0.7	733,985
September 30, 2025	0.88	0.75	0.75	0.95	0.7	1.64M
September 29, 2025	0.88	0.88	0.88	0.92	0.8	732,530
September 26, 2025	0.9	0.97	0.97	1	0.8	1.21M
September 25, 2025	0.9	0.9	0.9	1	0.8	815,571
September 24, 2025	0.9	0.9	0.9	1	0.8	1.03M
September 23, 2025	0.9	0.9	0.9	0.99	0.81	2.77M
September 22, 2025	0.9	0.81	0.81	0.92	0.8	1.32M
September 19, 2025	1	0.9	0.9	1	0.8	163,192
September 18, 2025	0.9	0.9	0.9	1	0.8	27,357
September 17, 2025	0.9	0.9	0.9	0.92	0.8	273,266
September 16, 2025	0.88	0.9	0.9	0.97	0.8	589,447
September 15, 2025	0.9	0.88	0.88	1	0.8	1.09M
September 12, 2025	1	0.9	0.9	1.1	0.8	3.84M

Xtract Resources Plc (XTR.L) LSE