Xtract Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	0.61	0.67	0.61	0.65	0.65	-	583,709
Aug 18, 2025	0.70	0.70	0.60	0.65	0.65	-	757,767
Aug 15, 2025	0.67	0.70	0.60	0.65	0.65	-	680,593
Aug 14, 2025	0.62	0.70	0.60	0.65	0.65	-	861,061
Aug 13, 2025	0.62	0.67	0.62	0.65	0.65	-	431,662
Aug 12, 2025	0.62	0.67	0.62	0.65	0.65	-	596,112
Aug 11, 2025	0.62	0.67	0.62	0.65	0.65	-	815,014
Aug 8, 2025	0.67	0.67	0.62	0.65	0.65	-	538,317
Aug 7, 2025	0.70	0.70	0.60	0.65	0.65	-	323,717
Aug 6, 2025	0.62	0.68	0.62	0.65	0.65	-	356,988
Aug 5, 2025	0.70	0.70	0.61	0.65	0.65	-	321,101
Aug 4, 2025	0.69	0.70	0.60	0.65	0.65	-	520,017
Aug 1, 2025	0.69	0.70	0.60	0.65	0.65	-	704,781
Jul 31, 2025	0.69	0.70	0.60	0.65	0.65	-	769,347
Jul 30, 2025	0.70	0.70	0.60	0.65	0.65	-13.33%	1,490,352
Jul 29, 2025	0.75	0.80	0.70	0.75	0.75	3.45%	562,968
Jul 28, 2025	0.70	0.75	0.70	0.73	0.73	-	310,928
Jul 25, 2025	0.66	0.77	0.66	0.73	0.73	-	2,564,829
Jul 24, 2025	0.80	0.80	0.65	0.73	0.73	-3.33%	1,266,721
Jul 23, 2025	0.78	0.78	0.75	0.75	0.75	-	169,058
Jul 22, 2025	0.72	0.75	0.72	0.75	0.75	-	577,052
Jul 21, 2025	0.78	0.80	0.70	0.75	0.75	-	1,051,350
Jul 18, 2025	0.78	0.80	0.70	0.75	0.75	-	912,257
Jul 17, 2025	0.79	0.80	0.70	0.75	0.75	-	2,293,543
Jul 16, 2025	0.79	0.79	0.74	0.75	0.75	-	516,440
Jul 15, 2025	0.79	0.79	0.73	0.75	0.75	-	506,258
Jul 14, 2025	0.74	0.80	0.74	0.75	0.75	-	1,145,420
Jul 11, 2025	0.70	0.80	0.70	0.75	0.75	-	48,419
Jul 10, 2025	0.77	0.80	0.74	0.75	0.75	-	549,707
Jul 9, 2025	0.80	0.80	0.75	0.75	0.75	-	56,173
Jul 8, 2025	0.78	0.80	0.71	0.75	0.75	-	1,627,096
Jul 7, 2025	0.81	0.81	0.70	0.75	0.75	-3.23%	1,556,002
Jul 4, 2025	0.85	0.85	0.70	0.78	0.78	-	401,782
Jul 3, 2025	0.70	0.85	0.70	0.78	0.78	-	1,418,711
Jul 2, 2025	0.90	0.95	0.70	0.78	0.78	4.03%	1,604,188
Jul 1, 2025	0.90	0.95	0.75	0.75	0.75	-9.70%	1,309,040
Jun 30, 2025	0.83	0.83	0.80	0.83	0.83	-	466,518
Jun 27, 2025	0.83	0.83	0.80	0.83	0.83	5.10%	1,287,293
Jun 26, 2025	0.87	0.90	0.79	0.79	0.79	-7.65%	1,714,695
Jun 25, 2025	0.88	0.90	0.80	0.85	0.85	-2.86%	222,701
Jun 24, 2025	0.85	0.95	0.84	0.88	0.88	9.37%	1,147,706
Jun 23, 2025	0.86	0.95	0.80	0.80	0.80	-11.11%	154,778
Jun 20, 2025	0.85	0.91	0.84	0.90	0.90	-2.70%	2,179,503
Jun 19, 2025	0.88	1.00	0.85	0.93	0.93	-	108,567
Jun 18, 2025	0.95	0.95	0.87	0.93	0.93	-	392,834
Jun 17, 2025	0.81	1.20	0.79	0.93	0.93	8.82%	11,185,261
Jun 16, 2025	0.80	0.95	0.80	0.85	0.85	-2.86%	863,613
Jun 13, 2025	0.95	0.95	0.79	0.88	0.88	-	1,035,706
Jun 12, 2025	0.83	0.95	0.80	0.88	0.88	-	214,091
Jun 11, 2025	0.89	0.89	0.82	0.88	0.88	-	1,041,951