Xtract Resources Plc (AIM:XTR)
London · Delayed Price · Currency is GBP · Price in GBX 0.9550
+0.1050 (12.35%)
May 27, 2026, 4:19 PM GMT
Xtract Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 0.90 | 1.00 | 0.80 | 0.85 | 0.85 | -5.56% | 1,885,540 |
| May 22, 2026 | 1.00 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,339,959 |
| May 21, 2026 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | - | 2,087,105 |
| May 20, 2026 | 0.85 | 0.93 | 0.80 | 0.90 | 0.90 | 5.88% | 3,171,787 |
| May 19, 2026 | 0.90 | 1.00 | 0.80 | 0.85 | 0.85 | -5.56% | 3,601,432 |
| May 18, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 3,664,105 |
| May 15, 2026 | 0.90 | 1.00 | 0.86 | 0.90 | 0.90 | - | 88,688 |
| May 14, 2026 | 0.95 | 1.00 | 0.83 | 0.90 | 0.90 | -5.26% | 4,513,755 |
| May 13, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 2,155,616 |
| May 12, 2026 | 1.00 | 1.06 | 0.91 | 1.00 | 1.00 | - | 6,186,719 |
| May 11, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 3,339,717 |
| May 8, 2026 | 0.95 | 1.08 | 0.90 | 1.00 | 1.00 | 5.26% | 3,625,083 |
| May 7, 2026 | 0.85 | 1.00 | 0.85 | 0.95 | 0.95 | 8.57% | 4,817,420 |
| May 6, 2026 | 0.88 | 0.95 | 0.85 | 0.88 | 0.88 | - | 4,547,079 |
| May 5, 2026 | 0.85 | 0.90 | 0.80 | 0.88 | 0.88 | 2.94% | 2,929,406 |
| May 1, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,359,212 |
| Apr 30, 2026 | 0.88 | 0.95 | 0.80 | 0.85 | 0.85 | -2.86% | 1,626,032 |
| Apr 29, 2026 | 0.85 | 0.95 | 0.80 | 0.88 | 0.88 | 2.94% | 1,431,121 |
| Apr 28, 2026 | 0.93 | 0.95 | 0.80 | 0.85 | 0.85 | -8.11% | 1,429,266 |
| Apr 27, 2026 | 1.00 | 1.10 | 0.90 | 0.93 | 0.93 | -7.50% | 4,196,171 |
| Apr 24, 2026 | 1.00 | 1.10 | 0.93 | 1.00 | 1.00 | - | 1,834,239 |
| Apr 23, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | -5.66% | 1,835,581 |
| Apr 22, 2026 | 1.00 | 1.10 | 0.90 | 1.06 | 1.06 | 6.00% | 1,286,413 |
| Apr 21, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,108,125 |
| Apr 20, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 2,053,539 |
| Apr 17, 2026 | 1.00 | 1.04 | 0.90 | 1.00 | 1.00 | -4.76% | 2,003,268 |
| Apr 16, 2026 | 0.95 | 1.10 | 0.90 | 1.05 | 1.05 | 10.53% | 1,762,479 |
| Apr 15, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -3.06% | 6,179,925 |
| Apr 14, 2026 | 1.00 | 1.10 | 0.90 | 0.98 | 0.98 | -2.00% | 637,789 |
| Apr 13, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 5,296,836 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,249,236 |
| Apr 9, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,072,027 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 3,977,383 |
| Apr 7, 2026 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 6,925,592 |
| Apr 2, 2026 | 0.80 | 1.00 | 0.80 | 0.95 | 0.95 | 18.75% | 16,424,320 |
| Apr 1, 2026 | 0.78 | 0.85 | 0.75 | 0.80 | 0.80 | 3.23% | 3,920,926 |
| Mar 31, 2026 | 0.75 | 0.85 | 0.70 | 0.78 | 0.78 | - | 4,836,330 |
| Mar 30, 2026 | 0.78 | 0.85 | 0.70 | 0.78 | 0.78 | -6.06% | 1,039,765 |
| Mar 27, 2026 | 0.88 | 0.90 | 0.70 | 0.83 | 0.83 | -5.71% | 7,751,685 |
| Mar 26, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 5,402,085 |
| Mar 25, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 4,676,671 |
| Mar 24, 2026 | 0.88 | 0.95 | 0.80 | 0.90 | 0.90 | 2.86% | 4,465,710 |
| Mar 23, 2026 | 0.90 | 0.95 | 0.75 | 0.88 | 0.88 | -5.41% | 4,640,251 |
| Mar 20, 2026 | 0.90 | 0.96 | 0.85 | 0.93 | 0.93 | 2.78% | 5,547,181 |
| Mar 19, 2026 | 1.05 | 1.10 | 0.85 | 0.90 | 0.90 | -14.29% | 8,449,415 |
| Mar 18, 2026 | 0.98 | 1.10 | 0.90 | 1.05 | 1.05 | 7.69% | 4,894,180 |
| Mar 17, 2026 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 4,020,691 |
| Mar 16, 2026 | 1.10 | 1.20 | 0.92 | 0.98 | 0.98 | -11.36% | 2,039,262 |
| Mar 13, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,084,156 |
| Mar 12, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,382,897 |