Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
2.290
-0.075 (-3.19%)
Oct 17, 2025, 3:39 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.21 | 2.29 | 2.21 | 2.29 | 2.29 | - | 2,057 |
| Oct 16, 2025 | 2.19 | 2.35 | 2.19 | 2.29 | 2.29 | 4.09% | 88,486 |
| Oct 15, 2025 | 2.19 | 2.20 | 2.17 | 2.20 | 2.20 | 1.38% | 31,857 |
| Oct 14, 2025 | 2.16 | 2.19 | 2.15 | 2.17 | 2.17 | -0.46% | 31,882 |
| Oct 13, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | 3,753 |
| Oct 10, 2025 | 2.16 | 2.16 | 2.13 | 2.16 | 2.16 | 0.47% | 11,452 |
| Oct 9, 2025 | 2.17 | 2.17 | 2.14 | 2.15 | 2.15 | - | 9,772 |
| Oct 8, 2025 | 2.18 | 2.18 | 2.15 | 2.15 | 2.15 | -0.51% | 13,153 |
| Oct 7, 2025 | 2.05 | 2.17 | 2.05 | 2.16 | 2.16 | 5.93% | 72,186 |
| Oct 6, 2025 | 2.05 | 2.08 | 2.03 | 2.04 | 2.04 | 0.99% | 34,828 |
| Oct 3, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | -0.98% | 60,702 |
| Oct 2, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | 0.39% | 117,265 |
| Oct 1, 2025 | 2.16 | 2.16 | 2.03 | 2.03 | 2.03 | -5.49% | 31,172 |
| Sep 30, 2025 | 2.15 | 2.16 | 2.15 | 2.15 | 2.15 | 0.37% | 5,843 |
| Sep 29, 2025 | 2.16 | 2.17 | 2.14 | 2.14 | 2.14 | -0.37% | 10,053 |
| Sep 26, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.46% | 5,270 |
| Sep 25, 2025 | 2.13 | 2.17 | 2.13 | 2.16 | 2.16 | 3.35% | 64,065 |
| Sep 24, 2025 | 2.02 | 2.10 | 2.02 | 2.09 | 2.09 | 2.45% | 136,073 |
| Sep 23, 2025 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 2.00% | 103,120 |
| Sep 22, 2025 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 2.56% | 138,535 |
| Sep 19, 2025 | 1.94 | 1.99 | 1.92 | 1.95 | 1.95 | 1.83% | 47,041 |
| Sep 18, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | 6,408 |
| Sep 17, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -1.05% | 7,100 |
| Sep 16, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | 0.32% | 5,111 |
| Sep 15, 2025 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.74% | 8,900 |
| Sep 12, 2025 | 1.85 | 1.90 | 1.84 | 1.89 | 1.89 | 2.16% | 34,369 |
| Sep 11, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | 0.27% | 2,300 |
| Sep 10, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.27% | 580 |
| Sep 9, 2025 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 2.22% | 13,500 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | -0.55% | 12,000 |
| Sep 5, 2025 | 1.78 | 1.81 | 1.75 | 1.81 | 1.81 | 1.12% | 40,400 |
| Sep 4, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 2.29% | 7,479 |
| Sep 3, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -1.13% | 5,800 |
| Sep 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | 3,000 |
| Aug 29, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 4,168 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 11,800 |
| Aug 27, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | -0.58% | 1,800 |
| Aug 26, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 3.12% | 600 |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.48% | 400 |
| Aug 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 20, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 0.61% | 700 |
| Aug 19, 2025 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 7,945 |
| Aug 18, 2025 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | - | 18,350 |
| Aug 15, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 1.81% | 13,325 |
| Aug 14, 2025 | 1.66 | 1.67 | 1.66 | 1.66 | 1.66 | 1.10% | 1,900 |
| Aug 13, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.85% | 730 |
| Aug 12, 2025 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | 0.36% | 6,770 |
| Aug 11, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 2.10% | 13,000 |
| Aug 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | 540 |