Xtract Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 11, 2025	0.73	0.80	0.65	0.70	0.70	-6.67%	4,127,530
Nov 10, 2025	0.80	0.90	0.70	0.75	0.75	-6.25%	3,493,356
Nov 7, 2025	0.80	0.79	0.79	0.80	0.80	-	2,275
Nov 6, 2025	0.80	0.88	0.79	0.80	0.80	-	386,993
Nov 5, 2025	0.80	0.83	0.71	0.80	0.80	-	2,650,096
Nov 4, 2025	0.90	1.00	0.70	0.80	0.80	-11.11%	5,416,179
Nov 3, 2025	0.90	0.93	0.84	0.90	0.90	-	804,594
Oct 31, 2025	0.90	1.00	0.84	0.90	0.90	-	1,887,454
Oct 30, 2025	0.85	1.00	0.80	0.90	0.90	5.88%	1,317,385
Oct 29, 2025	0.85	0.90	0.83	0.85	0.85	-	538,767
Oct 28, 2025	0.93	0.95	0.80	0.85	0.85	-8.11%	2,280,939
Oct 27, 2025	0.88	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	-	1,306,296
Oct 22, 2025	0.83	0.83	0.75	0.80	0.80	-3.03%	539,891
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%	2,127,722
Oct 15, 2025	0.93	1.08	0.85	0.95	0.95	6.74%	4,933,300
Oct 14, 2025	0.83	1.00	0.75	0.89	0.89	7.88%	2,131,801
Oct 13, 2025	0.83	0.81	0.76	0.83	0.83	-	1,505,327
Oct 10, 2025	0.83	0.83	0.75	0.83	0.83	-	256,039
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%	5,412,822
Oct 7, 2025	0.78	0.90	0.60	0.84	0.84	8.39%	4,370,540
Oct 6, 2025	0.80	0.90	0.70	0.78	0.78	-3.13%	930,254
Oct 3, 2025	0.80	0.90	0.70	0.80	0.80	-	439,817
Oct 2, 2025	0.80	0.90	0.70	0.80	0.80	-	2,178,417
Oct 1, 2025	0.75	0.90	0.70	0.80	0.80	6.67%	733,986
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