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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.67	0.65	0.65	0.7	0.6	680,593
August 14, 2025	0.62	0.65	0.65	0.7	0.6	861,061
August 13, 2025	0.62	0.65	0.65	0.67	0.62	431,662
August 12, 2025	0.62	0.65	0.65	0.67	0.62	596,112
August 11, 2025	0.62	0.65	0.65	0.67	0.62	815,014
August 08, 2025	0.67	0.65	0.65	0.67	0.62	538,317
August 07, 2025	0.7	0.65	0.65	0.7	0.6	323,717
August 06, 2025	0.62	0.65	0.65	0.68	0.62	356,988
August 05, 2025	0.7	0.65	0.65	0.7	0.61	321,101
August 04, 2025	0.69	0.65	0.65	0.7	0.6	520,017
August 01, 2025	0.69	0.65	0.65	0.7	0.6	704,781
July 31, 2025	0.69	0.65	0.65	0.7	0.6	769,347
July 30, 2025	0.7	0.65	0.65	0.7	0.6	1.49M
July 29, 2025	0.75	0.75	0.75	0.8	0.7	562,968
July 28, 2025	0.7	0.73	0.73	0.75	0.7	310,928
July 25, 2025	0.66	0.73	0.73	0.77	0.66	2.56M
July 24, 2025	0.8	0.73	0.73	0.8	0.65	1.27M
July 23, 2025	0.78	0.75	0.75	0.78	0.75	169,058
July 22, 2025	0.72	0.75	0.75	0.75	0.72	577,052
July 21, 2025	0.78	0.75	0.75	0.8	0.7	1.05M
July 18, 2025	0.78	0.75	0.75	0.8	0.7	912,257
July 17, 2025	0.79	0.75	0.75	0.8	0.7	2.29M
July 16, 2025	0.79	0.75	0.75	0.79	0.74	516,440
July 15, 2025	0.79	0.75	0.75	0.79	0.73	506,258
July 14, 2025	0.74	0.75	0.75	0.8	0.74	1.15M
July 11, 2025	0.7	0.75	0.75	0.8	0.7	48,419
July 10, 2025	0.77	0.75	0.75	0.8	0.74	549,707
July 09, 2025	0.8	0.75	0.75	0.8	0.75	56,173
July 08, 2025	0.78	0.75	0.75	0.8	0.71	1.63M
July 07, 2025	0.81	0.75	0.75	0.81	0.7	1.56M
July 04, 2025	0.85	0.78	0.78	0.85	0.7	401,782
July 03, 2025	0.7	0.78	0.78	0.85	0.7	1.42M
July 02, 2025	0.9	0.78	0.78	0.95	0.7	1.6M
July 01, 2025	0.9	0.75	0.75	0.95	0.75	1.31M
June 30, 2025	0.83	0.83	0.83	0.83	0.8	466,518
June 27, 2025	0.83	0.83	0.83	0.83	0.8	1.29M
June 26, 2025	0.87	0.79	0.79	0.9	0.79	1.71M
June 25, 2025	0.88	0.85	0.85	0.9	0.8	222,701
June 24, 2025	0.85	0.88	0.88	0.95	0.84	1.15M
June 23, 2025	0.86	0.8	0.8	0.95	0.8	154,778
June 20, 2025	0.85	0.9	0.9	0.91	0.84	2.18M
June 19, 2025	0.88	0.93	0.93	1	0.85	108,567
June 18, 2025	0.95	0.93	0.93	0.95	0.87	392,834
June 17, 2025	0.81	0.93	0.93	1.2	0.79	11.19M
June 16, 2025	0.8	0.85	0.85	0.95	0.8	863,613
June 13, 2025	0.95	0.88	0.88	0.95	0.79	1.04M
June 12, 2025	0.83	0.88	0.88	0.95	0.8	214,091
June 11, 2025	0.89	0.88	0.88	0.89	0.82	1.04M
June 10, 2025	0.82	0.88	0.88	0.89	0.82	322,947
June 09, 2025	0.83	0.88	0.88	0.92	0.82	123,324
June 06, 2025	0.95	0.88	0.88	0.95	0.86	770,590
June 05, 2025	0.87	0.9	0.9	0.95	0.85	3,322
June 04, 2025	0.9	0.9	0.9	0.93	0.85	606,109
June 03, 2025	0.86	0.88	0.88	0.95	0.8	123,725
June 02, 2025	0.86	0.9	0.9	0.93	0.86	116,792
May 30, 2025	0.8	0.9	0.9	0.95	0.8	702,419
May 29, 2025	0.89	0.88	0.88	0.9	0.8	306,839
May 28, 2025	0.8	0.85	0.85	0.9	0.8	1.84M
May 27, 2025	0.78	0.83	0.83	0.87	0.78	904,412
May 23, 2025	0.87	0.83	0.83	0.87	0.83	734,470

Xtract Resources Plc (XTR.L) LSE