Xtract Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.82	0.82	0.75	0.80	0.80	-3.03%	2,109,871
Nov 5, 2026	0.83	0.85	0.80	0.83	0.83	-	477,337
Nov 4, 2026	0.80	0.83	0.78	0.83	0.83	3.12%	1,932,642
Nov 3, 2026	0.83	0.85	0.80	0.80	0.80	-3.03%	1,654,663
Nov 2, 2026	0.83	0.85	0.80	0.83	0.83	-	588,680
Oct 30, 2026	0.85	0.85	0.79	0.83	0.83	-2.94%	12,202,695
Oct 29, 2026	0.85	0.85	0.80	0.85	0.85	-	418,848
Oct 28, 2026	0.85	0.90	0.83	0.85	0.85	-	329,264
Oct 27, 2026	0.85	0.90	0.80	0.85	0.85	-	1,105,639
Oct 26, 2026	0.88	0.90	0.80	0.85	0.85	-2.86%	5,433,364
Oct 23, 2026	0.88	0.90	0.85	0.88	0.88	-	2,034,107
Oct 22, 2026	0.90	0.95	0.85	0.88	0.88	-2.78%	1,484,835
Oct 21, 2026	0.90	0.90	0.86	0.90	0.90	-	3,872,348
Oct 20, 2026	0.90	0.95	0.85	0.90	0.90	-	1,255,802
Oct 19, 2026	0.83	0.95	0.80	0.90	0.90	9.09%	6,657,813
Oct 16, 2026	0.85	0.85	0.80	0.83	0.83	-	1,103,133
Oct 15, 2026	0.86	0.80	0.80	0.83	0.83	-5.71%	5,325,171
Oct 14, 2026	0.86	0.90	0.86	0.88	0.88	-	1,898,449
Oct 13, 2026	0.93	0.95	0.86	0.88	0.88	-5.41%	6,972,506
Oct 12, 2026	0.90	0.95	0.90	0.93	0.93	-	1,867,968
Oct 9, 2026	0.94	0.95	0.90	0.93	0.93	-	2,284,054
Oct 8, 2026	0.96	0.96	0.90	0.93	0.93	-2.63%	920,131
Oct 7, 2026	1.00	1.00	0.90	0.95	0.95	-	1,098,344
Oct 6, 2026	0.97	1.00	0.90	0.95	0.95	-	2,111,241
Oct 5, 2026	0.93	1.00	0.90	0.95	0.95	2.70%	4,631,861
Oct 2, 2026	0.90	0.94	0.90	0.93	0.93	-	495,403
Oct 1, 2026	0.97	1.00	0.91	0.93	0.93	-5.13%	4,766,424
Sep 30, 2026	0.96	1.00	0.95	0.98	0.98	-	1,757,673
Sep 29, 2026	0.96	1.00	0.95	0.98	0.98	-	911,959
Sep 28, 2026	1.00	1.00	0.95	0.98	0.98	-	8,433,596
Sep 25, 2026	1.00	1.05	0.95	0.98	0.98	-2.50%	2,213,034
Sep 24, 2026	0.98	1.01	0.95	1.00	1.00	-	2,403,504
Sep 23, 2026	1.00	1.05	0.95	1.00	1.00	2.56%	7,132,949
Sep 22, 2026	0.99	1.00	0.95	0.98	0.98	-	3,371,718
Sep 21, 2026	0.90	1.00	0.90	0.98	0.98	2.63%	5,194,234
Sep 18, 2026	0.90	1.00	0.90	0.95	0.95	-	3,605,124
Sep 17, 2026	0.97	1.00	0.93	0.95	0.95	-2.56%	6,147,400
Sep 16, 2026	0.95	1.00	0.95	0.98	0.98	-	4,985,796
Sep 15, 2026	0.96	1.00	0.95	0.98	0.98	-	3,062,376
Sep 14, 2026	1.10	0.98	0.98	0.98	0.98	-4.88%	2,482,861
Sep 11, 2026	0.98	1.00	0.95	1.03	1.03	5.13%	6,327,885
Sep 10, 2026	1.03	1.10	0.96	0.98	0.98	-4.88%	2,132,865
Sep 9, 2026	1.03	1.10	0.95	1.03	1.03	-	2,304,953
Sep 8, 2026	0.95	1.03	0.91	1.03	1.03	7.89%	4,504,915
Sep 7, 2026	0.96	1.05	0.90	0.95	0.95	-2.56%	8,289,017
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