Xtract Resources Plc (AIM:XTR)
London · Delayed Price · Currency is GBP · Price in GBX 0.9750
+0.0250 (2.63%)
Sep 4, 2026, 5:13 PM GMT
Xtract Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.95 | 1.00 | 0.90 | 0.98 | 0.98 | 2.63% | 3,954,708 |
| Sep 3, 2026 | 1.00 | 1.05 | 0.90 | 0.95 | 0.95 | -5.00% | 4,129,676 |
| Sep 2, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | - | 815,367 |
| Sep 1, 2026 | 1.00 | 1.05 | 0.96 | 1.00 | 1.00 | - | 8,847,343 |
| Aug 28, 2026 | 0.98 | 1.05 | 0.95 | 1.00 | 1.00 | 2.56% | 8,746,179 |
| Aug 27, 2026 | 1.00 | 1.05 | 0.90 | 0.98 | 0.98 | -2.50% | 51,169,200 |
| Aug 26, 2026 | 1.20 | 1.30 | 0.93 | 1.00 | 1.00 | -18.03% | 15,703,215 |
| Aug 25, 2026 | 1.25 | 1.30 | 1.20 | 1.22 | 1.22 | -2.40% | 1,007,693 |
| Aug 24, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,334,344 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.22 | 1.25 | 1.25 | - | 914,654 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 277,845 |
| Aug 19, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,191,032 |
| Aug 18, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,405,677 |
| Aug 17, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 4,738,587 |
| Aug 14, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | 4.17% | 6,448,333 |
| Aug 13, 2026 | 1.23 | 1.38 | 1.15 | 1.20 | 1.20 | -2.04% | 5,919,119 |
| Aug 12, 2026 | 1.25 | 1.25 | 1.15 | 1.23 | 1.23 | -2.00% | 5,542,069 |
| Aug 11, 2026 | 1.25 | 1.35 | 1.20 | 1.25 | 1.25 | - | 3,045,121 |
| Aug 10, 2026 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -3.85% | 3,666,177 |
| Aug 7, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 1,991,124 |
| Aug 6, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | - | 3,599,938 |
| Aug 5, 2026 | 1.40 | 1.45 | 1.24 | 1.30 | 1.30 | -7.14% | 10,180,174 |
| Aug 4, 2026 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 18,708,758 |
| Aug 3, 2026 | 1.25 | 1.40 | 1.22 | 1.35 | 1.35 | 8.00% | 10,563,567 |
| Jul 31, 2026 | 1.10 | 1.35 | 1.10 | 1.25 | 1.25 | 13.64% | 19,415,296 |
| Jul 30, 2026 | 1.00 | 1.20 | 1.00 | 1.10 | 1.10 | 10.00% | 10,946,844 |
| Jul 29, 2026 | 1.00 | 1.04 | 0.95 | 1.00 | 1.00 | - | 1,584,274 |
| Jul 28, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 5,911,132 |
| Jul 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,932,523 |
| Jul 24, 2026 | 0.95 | 1.00 | 0.92 | 0.95 | 0.95 | - | 392,380 |
| Jul 23, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 2,927,606 |
| Jul 22, 2026 | 1.03 | 1.10 | 0.95 | 1.00 | 1.00 | -7.83% | 802,303 |
| Jul 21, 2026 | 1.03 | 1.10 | 0.96 | 1.09 | 1.09 | 5.85% | 1,504,599 |
| Jul 20, 2026 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 2,286,684 |
| Jul 17, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 474,106 |
| Jul 16, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,109,501 |
| Jul 15, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,233,631 |
| Jul 14, 2026 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -2.33% | 1,918,687 |
| Jul 13, 2026 | 1.10 | 1.15 | 1.00 | 1.08 | 1.08 | -2.27% | 4,300,774 |
| Jul 10, 2026 | 1.15 | 1.20 | 1.00 | 1.10 | 1.10 | -4.35% | 3,482,056 |
| Jul 9, 2026 | 1.03 | 1.20 | 1.00 | 1.15 | 1.15 | 12.20% | 4,653,102 |
| Jul 8, 2026 | 0.98 | 1.05 | 0.95 | 1.03 | 1.03 | 5.13% | 5,058,389 |
| Jul 7, 2026 | 1.15 | 1.20 | 0.96 | 0.98 | 0.98 | -15.22% | 5,866,703 |
| Jul 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 329,276 |
| Jul 3, 2026 | 1.18 | 1.20 | 1.11 | 1.15 | 1.15 | -2.13% | 915,535 |
| Jul 2, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | - | 688,276 |
| Jul 1, 2026 | 1.20 | 1.25 | 1.15 | 1.18 | 1.18 | -2.08% | 431,451 |
| Jun 30, 2026 | 1.18 | 1.25 | 1.10 | 1.20 | 1.20 | 6.67% | 2,705,829 |
| Jun 29, 2026 | 1.25 | 1.30 | 1.10 | 1.13 | 1.13 | -10.00% | 6,580,878 |
| Jun 26, 2026 | 1.18 | 1.30 | 1.10 | 1.25 | 1.25 | 6.38% | 2,634,379 |