Xtract Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	1.04	1.30	1.03	1.20	1.20	9.09%	7,049,510
Mar 4, 2026	1.03	1.18	0.95	1.10	1.10	7.32%	2,878,370
Mar 3, 2026	1.10	1.20	0.93	1.03	1.03	-6.82%	5,905,072
Mar 2, 2026	1.20	1.30	1.03	1.10	1.10	-8.33%	4,834,405
Feb 27, 2026	1.10	1.29	1.00	1.20	1.20	25.00%	15,348,290
Feb 26, 2026	1.05	1.20	0.96	0.96	0.96	-11.93%	6,519,752
Feb 25, 2026	1.00	1.15	1.00	1.09	1.09	18.48%	17,040,130
Feb 24, 2026	1.03	1.10	0.90	0.92	0.92	-10.24%	5,165,839
Feb 23, 2026	1.05	1.10	0.95	1.03	1.03	-2.38%	4,711,856
Feb 20, 2026	1.08	1.15	1.00	1.05	1.05	-2.33%	2,546,349
Feb 19, 2026	1.05	1.15	0.95	1.08	1.08	2.38%	3,575,509
Feb 18, 2026	1.03	1.15	0.95	1.05	1.05	2.44%	11,600,450
Feb 17, 2026	0.93	1.20	0.90	1.03	1.03	10.81%	36,008,580
Feb 16, 2026	0.85	1.00	0.77	0.93	0.93	8.82%	13,399,560
Feb 13, 2026	0.85	0.92	0.80	0.85	0.85	-	5,760,926
Feb 12, 2026	0.90	0.95	0.80	0.85	0.85	-5.56%	5,669,635
Feb 11, 2026	0.93	0.95	0.86	0.90	0.90	-2.70%	4,360,061
Feb 10, 2026	0.95	1.00	0.90	0.93	0.93	-2.63%	5,259,587
Feb 9, 2026	0.93	1.00	0.90	0.95	0.95	-	2,686,200
Feb 6, 2026	0.95	1.00	0.90	0.95	0.95	-	3,547,063
Feb 5, 2026	0.95	1.10	0.90	0.95	0.95	-	13,521,890
Feb 4, 2026	0.95	1.00	0.80	0.95	0.95	-	17,762,410
Feb 3, 2026	0.80	1.10	0.73	0.95	0.95	18.75%	58,669,300
Feb 2, 2026	0.80	0.90	0.70	0.80	0.80	-5.88%	5,293,654
Jan 30, 2026	0.85	0.90	0.80	0.85	0.85	-	1,921,559
Jan 29, 2026	0.88	0.95	0.80	0.85	0.85	-2.86%	7,973,907
Jan 28, 2026	0.93	0.95	0.80	0.88	0.88	2.94%	3,903,622
Jan 27, 2026	0.88	0.95	0.80	0.85	0.85	-2.86%	7,557,905
Jan 26, 2026	0.88	0.95	0.80	0.88	0.88	-	4,425,176
Jan 23, 2026	0.88	0.95	0.80	0.88	0.88	-7.89%	3,749,601
Jan 22, 2026	0.88	0.95	0.80	0.95	0.95	8.57%	3,080,016
Jan 21, 2026	0.85	0.95	0.80	0.88	0.88	0.57%	6,956,259
Jan 20, 2026	0.95	1.00	0.80	0.87	0.87	-8.42%	6,572,708
Jan 19, 2026	0.93	1.00	0.90	0.95	0.95	2.70%	4,601,158
Jan 16, 2026	0.99	1.00	0.90	0.93	0.93	-2.63%	9,284,199
Jan 15, 2026	0.98	1.10	0.90	0.95	0.95	-5.00%	10,011,458
Jan 14, 2026	0.90	1.20	0.83	1.00	1.00	11.11%	38,142,750
Jan 13, 2026	0.75	1.00	0.70	0.90	0.90	20.00%	60,942,930
Jan 12, 2026	0.80	0.90	0.70	0.75	0.75	-6.25%	6,167,089
Jan 9, 2026	0.80	0.90	0.70	0.80	0.80	-	819,176
Jan 8, 2026	0.78	0.88	0.70	0.80	0.80	-	1,185,712
Jan 7, 2026	0.80	0.87	0.70	0.80	0.80	-	4,845,952
Jan 6, 2026	0.80	0.90	0.78	0.80	0.80	-	3,705,404
Jan 5, 2026	0.80	0.90	0.77	0.80	0.80	-	3,670,633
Jan 2, 2026	0.80	0.88	0.75	0.80	0.80	-	2,818,117
Dec 31, 2025	0.80	0.86	0.78	0.80	0.80	-	3,666,288
Dec 30, 2025	0.75	0.90	0.70	0.80	0.80	6.67%	12,475,310
Dec 29, 2025	0.65	0.80	0.60	0.75	0.75	15.38%	22,494,730
Dec 24, 2025	0.55	0.70	0.59	0.65	0.65	18.18%	15,328,820
Dec 23, 2025	0.58	0.60	0.56	0.55	0.55	-	4,160,905