Xtract Resources Plc (AIM:XTR)
London · Delayed Price · Currency is GBP · Price in GBX 1.050
+0.100 (10.53%)
Apr 16, 2026, 4:35 PM GMT
Xtract Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 0.99 | 1.10 | 0.90 | 1.10 | - | 15.79% | 826,379 |
| 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 |
| Mar 11, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,651,263 |
| Mar 10, 2026 | 1.00 | 1.20 | 0.90 | 1.10 | 1.10 | 10.00% | 4,975,903 |
| Mar 9, 2026 | 1.15 | 1.20 | 0.90 | 1.00 | 1.00 | -13.04% | 4,023,856 |
| Mar 6, 2026 | 1.20 | 1.30 | 1.00 | 1.15 | 1.15 | -4.17% | 9,680,244 |
| Mar 5, 2026 | 1.10 | 1.30 | 1.03 | 1.20 | 1.20 | 9.09% | 13,089,510 |
| 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% | 16,548,290 |
| 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% | 5,259,586 |
| Feb 9, 2026 | 0.95 | 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 |