Xtract Resources Plc (AIM:XTR)
London · Delayed Price · Currency is GBP · Price in GBX 0.9000
0.00 (0.00%)
Oct 31, 2025, 3:28 PM GMT+1
Xtract Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.90 | 1.00 | 0.84 | 0.90 | 0.90 | - | 1,897,454 |
| Oct 30, 2025 | 0.85 | 1.00 | 0.80 | 0.90 | 0.90 | 5.88% | 1,417,385 |
| Oct 29, 2025 | 0.85 | 0.90 | 0.83 | 0.85 | 0.85 | - | 630,630 |
| Oct 28, 2025 | 0.93 | 0.95 | 0.80 | 0.85 | 0.85 | -8.11% | 2,332,575 |
| Oct 27, 2025 | 0.86 | 1.05 | 0.80 | 0.93 | 0.93 | 5.71% | 9,709,357 |
| Oct 24, 2025 | 0.80 | 0.95 | 0.75 | 0.88 | 0.88 | 9.37% | 4,386,663 |
| Oct 23, 2025 | 0.80 | 0.82 | 0.76 | 0.80 | 0.80 | - | 1,799,630 |
| Oct 22, 2025 | 0.83 | 0.83 | 0.75 | 0.80 | 0.80 | -3.03% | 789,891 |
| Oct 21, 2025 | 0.85 | 0.90 | 0.70 | 0.83 | 0.83 | -6.25% | 1,393,207 |
| Oct 20, 2025 | 0.85 | 0.88 | 0.82 | 0.88 | 0.88 | 3.53% | 2,257,113 |
| Oct 17, 2025 | 0.93 | 1.00 | 0.80 | 0.85 | 0.85 | -8.11% | 2,265,900 |
| Oct 16, 2025 | 0.95 | 0.99 | 0.85 | 0.93 | 0.93 | -2.63% | 2,360,972 |
| Oct 15, 2025 | 0.93 | 1.08 | 0.85 | 0.95 | 0.95 | 6.74% | 4,933,299 |
| Oct 14, 2025 | 0.83 | 1.00 | 0.75 | 0.89 | 0.89 | 7.88% | 2,131,802 |
| Oct 13, 2025 | 0.83 | 0.83 | 0.76 | 0.83 | 0.83 | - | 1,705,327 |
| Oct 10, 2025 | 0.83 | 0.83 | 0.75 | 0.83 | 0.83 | - | 456,039 |
| Oct 9, 2025 | 0.90 | 1.00 | 0.75 | 0.83 | 0.83 | -7.30% | 4,640,999 |
| Oct 8, 2025 | 0.83 | 1.00 | 0.80 | 0.89 | 0.89 | 5.95% | 5,412,825 |
| Oct 7, 2025 | 0.78 | 0.90 | 0.60 | 0.84 | 0.84 | 8.39% | 4,370,541 |
| Oct 6, 2025 | 0.80 | 0.90 | 0.70 | 0.78 | 0.78 | -3.13% | 930,255 |
| Oct 3, 2025 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 439,818 |
| Oct 2, 2025 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 2,203,733 |
| Oct 1, 2025 | 0.75 | 0.90 | 0.70 | 0.80 | 0.80 | 6.67% | 733,985 |
| Sep 30, 2025 | 0.88 | 0.95 | 0.70 | 0.75 | 0.75 | -14.29% | 1,636,041 |
| Sep 29, 2025 | 0.88 | 0.92 | 0.80 | 0.88 | 0.88 | -9.33% | 732,530 |
| Sep 26, 2025 | 0.90 | 1.00 | 0.80 | 0.97 | 0.97 | 7.22% | 1,210,218 |
| Sep 25, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 815,571 |
| Sep 24, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,032,837 |
| Sep 23, 2025 | 0.90 | 0.99 | 0.81 | 0.90 | 0.90 | 11.11% | 2,773,028 |
| Sep 22, 2025 | 0.90 | 0.92 | 0.80 | 0.81 | 0.81 | -10.00% | 1,318,877 |
| Sep 19, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 163,192 |
| Sep 18, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 27,357 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.80 | 0.90 | 0.90 | - | 273,266 |
| Sep 16, 2025 | 0.88 | 0.97 | 0.80 | 0.90 | 0.90 | 2.86% | 589,447 |
| Sep 15, 2025 | 0.90 | 1.00 | 0.80 | 0.88 | 0.88 | -2.78% | 1,089,580 |
| Sep 12, 2025 | 1.00 | 1.10 | 0.80 | 0.90 | 0.90 | -10.00% | 3,841,253 |
| Sep 11, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 873,767 |
| Sep 10, 2025 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | 11.11% | 2,102,808 |
| Sep 9, 2025 | 0.75 | 1.00 | 0.70 | 0.90 | 0.90 | 20.00% | 4,915,638 |
| Sep 8, 2025 | 0.70 | 0.80 | 0.68 | 0.75 | 0.75 | 7.14% | 1,824,563 |
| Sep 5, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 149,764 |
| Sep 4, 2025 | 0.70 | 0.80 | 0.68 | 0.70 | 0.70 | - | 213,941 |
| Sep 3, 2025 | 0.70 | 0.80 | 0.69 | 0.70 | 0.70 | - | 330,210 |
| Sep 2, 2025 | 0.70 | 0.80 | 0.67 | 0.70 | 0.70 | 11.11% | 1,031,586 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -10.00% | 211,179 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | - | 388,304 |
| Aug 28, 2025 | 0.66 | 0.79 | 0.66 | 0.70 | 0.70 | 3.70% | 931,352 |
| Aug 27, 2025 | 0.62 | 0.74 | 0.60 | 0.68 | 0.68 | - | 356,238 |
| Aug 26, 2025 | 0.66 | 0.75 | 0.60 | 0.68 | 0.68 | -3.57% | 272,178 |
| Aug 22, 2025 | 0.65 | 0.75 | 0.65 | 0.70 | 0.70 | - | 326,074 |