Xtract Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	0.55	0.60	0.53	0.55	0.55	-	3,663,588
Dec 19, 2025	0.55	0.60	0.53	0.55	0.55	-	686,854
Dec 18, 2025	0.53	0.50	0.50	0.55	0.55	-	161,810
Dec 17, 2025	0.53	0.60	0.50	0.55	0.55	4.76%	2,672,230
Dec 16, 2025	0.55	0.60	0.50	0.53	0.53	-4.55%	284,503
Dec 15, 2025	0.55	0.59	0.56	0.55	0.55	-	2,122,363
Dec 12, 2025	0.55	0.60	0.56	0.55	0.55	-	4,637,312
Dec 11, 2025	0.55	0.60	0.50	0.55	0.55	-	3,521,677
Dec 10, 2025	0.55	0.60	0.54	0.55	0.55	-	1,732,823
Dec 9, 2025	0.55	0.60	0.50	0.55	0.55	-	5,932,186
Dec 8, 2025	0.58	0.60	0.55	0.55	0.55	-4.35%	4,862,786
Dec 5, 2025	0.58	0.59	0.55	0.58	0.58	-	2,552,594
Dec 4, 2025	0.60	0.65	0.55	0.58	0.58	-4.17%	14,580,440
Dec 3, 2025	0.60	0.60	0.55	0.60	0.60	-	5,804,771
Dec 2, 2025	0.60	0.80	0.56	0.60	0.60	-	3,647,322
Dec 1, 2025	0.58	0.63	0.56	0.60	0.60	4.35%	7,368,116
Nov 28, 2025	0.58	0.58	0.58	0.58	0.58	-	495,629
Nov 27, 2025	0.58	0.60	0.55	0.58	0.58	-	1,614,540
Nov 26, 2025	0.58	0.59	0.56	0.58	0.58	-	797,706
Nov 25, 2025	0.58	0.60	0.55	0.58	0.58	-	4,101,314
Nov 24, 2025	0.58	0.60	0.55	0.58	0.58	-	3,578,008
Nov 21, 2025	0.58	0.58	0.58	0.58	0.58	-	192,913
Nov 20, 2025	0.55	0.60	0.50	0.58	0.58	4.55%	9,581,474
Nov 19, 2025	0.58	0.60	0.53	0.55	0.55	-4.35%	2,054,118
Nov 18, 2025	0.60	0.60	0.55	0.58	0.58	-4.17%	4,912,046
Nov 17, 2025	0.60	0.60	0.56	0.60	0.60	-	12,655,810
Nov 14, 2025	0.60	0.65	0.55	0.60	0.60	-	21,949,460
Nov 13, 2025	0.70	0.75	0.60	0.60	0.60	-14.29%	16,667,940
Nov 12, 2025	0.70	0.71	0.65	0.70	0.70	-	2,042,764