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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	1	1	1	1.1	0.9	873,767
September 10, 2025	0.95	1	1	1.1	0.9	2.1M
September 09, 2025	0.75	0.9	0.9	1	0.7	4.92M
September 08, 2025	0.7	0.75	0.75	0.8	0.68	1.82M
September 05, 2025	0.7	0.7	0.7	0.71	0.69	149,764
September 04, 2025	0.7	0.7	0.7	0.8	0.68	213,941
September 03, 2025	0.7	0.7	0.7	0.8	0.69	330,210
September 02, 2025	0.7	0.7	0.7	0.8	0.67	1.03M
September 01, 2025	0.67	0.63	0.63	0.67	0.63	211,179
August 29, 2025	0.71	0.7	0.7	0.71	0.67	388,304
August 28, 2025	0.66	0.7	0.7	0.79	0.66	931,352
August 27, 2025	0.62	0.68	0.68	0.74	0.6	356,238
August 26, 2025	0.66	0.68	0.68	0.75	0.6	272,178
August 22, 2025	0.65	0.7	0.7	0.75	0.65	326,074
August 21, 2025	0.6	0.7	0.7	0.75	0.6	2.88M
August 20, 2025	0.61	0.65	0.65	0.65	0.61	3,386
August 19, 2025	0.61	0.65	0.65	0.67	0.61	583,709
August 18, 2025	0.7	0.65	0.65	0.7	0.6	757,767
August 15, 2025	0.67	0.65	0.65	0.7	0.6	680,593

Xtract Resources Plc (XTR.L) LSE