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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.75	0.9	0.9	1	0.7	60.94M
January 12, 2026	0.8	0.75	0.75	0.9	0.7	6.17M
January 09, 2026	0.8	0.8	0.8	0.9	0.7	819,176
January 08, 2026	0.78	0.8	0.8	0.88	0.7	1.69M
January 07, 2026	0.8	0.8	0.8	0.87	0.7	4.85M
January 06, 2026	0.8	0.8	0.8	0.9	0.78	3.81M
January 05, 2026	0.8	0.8	0.8	0.9	0.77	4.03M
January 02, 2026	0.8	0.8	0.8	0.88	0.75	3.11M
December 31, 2025	0.8	0.8	0.8	0.86	0.78	3.67M
December 30, 2025	0.75	0.8	0.8	0.9	0.7	12.48M
December 29, 2025	0.65	0.75	0.75	0.8	0.6	22.49M
December 24, 2025	0.55	0.65	0.65	0.7	0.55	16.33M
December 23, 2025	0.55	0.55	0.55	0.6	0.55	4.16M
December 22, 2025	0.55	0.55	0.55	0.6	0.53	3.7M
December 19, 2025	0.55	0.55	0.55	0.6	0.53	686,854
December 18, 2025	0.55	0.55	0.55	0.6	0.5	161,810
December 17, 2025	0.53	0.55	0.55	0.6	0.5	2.74M
December 16, 2025	0.55	0.53	0.53	0.6	0.5	284,503
December 15, 2025	0.55	0.55	0.55	0.59	0.55	2.25M
December 12, 2025	0.55	0.55	0.55	0.6	0.55	4.64M
December 11, 2025	0.55	0.55	0.55	0.6	0.5	3.52M
December 10, 2025	0.55	0.55	0.55	0.6	0.54	1.77M
December 09, 2025	0.55	0.55	0.55	0.6	0.5	5.95M
December 08, 2025	0.57	0.55	0.55	0.6	0.55	4.86M
December 05, 2025	0.57	0.57	0.57	0.59	0.55	2.59M
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

Xtract Resources Plc (XTR.L) LSE