Xtract Resources Plc (AIM:XTR)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
+0.050 (4.00%)
Aug 17, 2026, 8:36 AM GMT
Xtract Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.28 | 1.28 | 1.20 | 1.20 | - | -4.00% | 70,000 |
| Aug 14, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | 4.17% | 6,448,333 |
| Aug 13, 2026 | 1.22 | 1.20 | 1.20 | 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 | 1.25 | 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 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 3.70% | 17,708,758 |
| Aug 3, 2026 | 1.25 | 1.40 | 1.22 | 1.35 | 1.35 | 8.00% | 9,563,567 |
| 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 | 0.92 | 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 |
| Jun 25, 2026 | 1.18 | 1.25 | 1.12 | 1.18 | 1.18 | - | 4,053,977 |
| Jun 24, 2026 | 1.23 | 1.25 | 1.12 | 1.18 | 1.18 | - | 2,936,604 |
| Jun 23, 2026 | 1.28 | 1.25 | 1.10 | 1.18 | 1.18 | -7.84% | 2,872,061 |
| Jun 22, 2026 | 1.28 | 1.35 | 1.20 | 1.28 | 1.28 | - | 2,630,710 |
| Jun 19, 2026 | 1.30 | 1.40 | 1.20 | 1.28 | 1.28 | -3.77% | 689,716 |
| Jun 18, 2026 | 1.33 | 1.33 | 1.25 | 1.33 | 1.33 | - | 1,747,391 |
| Jun 17, 2026 | 1.25 | 1.40 | 1.24 | 1.33 | 1.33 | 6.00% | 1,643,795 |
| Jun 16, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,439,746 |
| Jun 15, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 2,018,617 |
| Jun 12, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -3.85% | 2,802,776 |
| Jun 11, 2026 | 1.30 | 1.33 | 1.20 | 1.30 | 1.30 | - | 3,995,108 |
| Jun 10, 2026 | 1.30 | 1.25 | 1.25 | 1.30 | 1.30 | 4.00% | 9,416,545 |
| Jun 9, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.25 | - | 3,627,929 |