Xtra-Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	2.48	2.48	2.42	2.42	-	-3.97%	-
Mar 6, 2026	2.51	2.59	2.48	2.52	2.52	1.20%	13,720
Mar 5, 2026	2.48	2.52	2.45	2.49	2.49	-	25,368
Mar 4, 2026	2.49	2.53	2.49	2.49	2.49	0.40%	13,756
Mar 3, 2026	2.50	2.50	2.42	2.48	2.48	0.81%	37,390
Mar 2, 2026	2.41	2.49	2.34	2.46	2.46	6.03%	43,447
Feb 27, 2026	2.28	2.32	2.28	2.32	2.32	0.87%	1,340
Feb 26, 2026	2.30	2.30	2.30	2.30	2.30	-	105
Feb 25, 2026	2.23	2.30	2.22	2.30	2.30	2.68%	3,192
Feb 24, 2026	2.23	2.25	2.20	2.24	2.24	0.90%	9,171
Feb 23, 2026	2.21	2.28	2.21	2.22	2.22	1.65%	8,800
Feb 20, 2026	2.17	2.19	2.16	2.18	2.18	0.18%	16,683
Feb 19, 2026	2.18	2.21	2.17	2.18	2.18	0.46%	12,850
Feb 18, 2026	2.23	2.23	2.17	2.17	2.17	-1.36%	12,647
Feb 17, 2026	2.22	2.22	2.20	2.20	2.20	-3.08%	11,050
Feb 13, 2026	2.31	2.31	2.25	2.27	2.27	-1.73%	8,686
Feb 11, 2026	2.34	2.37	2.31	2.31	2.31	-0.65%	6,432
Feb 10, 2026	2.28	2.33	2.26	2.33	2.33	3.33%	2,415
Feb 9, 2026	2.32	2.32	2.15	2.25	2.25	-0.44%	64,040
Feb 6, 2026	2.33	2.33	2.26	2.26	2.26	-2.16%	1,400
Feb 5, 2026	2.50	2.50	2.20	2.31	2.31	-7.97%	32,119
Feb 4, 2026	2.52	2.52	2.51	2.51	2.51	-1.57%	330
Feb 3, 2026	2.55	2.55	2.55	2.55	2.55	-1.35%	200
Feb 2, 2026	2.59	2.59	2.59	2.59	2.59	0.19%	2,085
Jan 30, 2026	2.66	2.66	2.55	2.58	2.58	-4.80%	20,200
Jan 29, 2026	2.75	2.75	2.70	2.71	2.71	0.37%	2,623
Jan 28, 2026	2.65	2.72	2.64	2.70	2.70	3.05%	9,400
Jan 27, 2026	2.58	2.63	2.56	2.62	2.62	1.16%	3,038
Jan 26, 2026	2.57	2.60	2.56	2.59	2.59	-0.38%	6,715
Jan 23, 2026	2.53	2.60	2.53	2.60	2.60	3.17%	6,002
Jan 22, 2026	2.42	2.52	2.42	2.52	2.52	4.56%	12,602
Jan 21, 2026	2.43	2.43	2.41	2.41	2.41	0.42%	2,200
Jan 20, 2026	2.37	2.41	2.37	2.40	2.40	1.69%	4,837
Jan 16, 2026	2.33	2.36	2.30	2.36	2.36	1.72%	4,300
Jan 15, 2026	2.32	2.32	2.32	2.32	2.32	2.20%	500
Jan 14, 2026	2.27	2.29	2.26	2.27	2.27	3.18%	3,200
Jan 13, 2026	2.22	2.22	2.17	2.20	2.20	-1.26%	700
Jan 12, 2026	2.17	2.28	2.17	2.23	2.23	1.74%	20,693
Jan 9, 2026	2.23	2.26	2.17	2.19	2.19	1.86%	1,550
Jan 8, 2026	2.36	2.36	2.10	2.15	2.15	-9.66%	15,400
Jan 7, 2026	2.42	2.43	2.38	2.38	2.38	-1.65%	20,400
Jan 6, 2026	2.41	2.46	2.41	2.42	2.42	-	6,600
Jan 5, 2026	2.48	2.48	2.41	2.42	2.42	0.41%	10,750
Jan 2, 2026	2.47	2.47	2.41	2.41	2.41	-4.37%	5,780
Dec 31, 2025	2.52	2.52	2.52	2.52	2.52	0.80%	1,000
Dec 30, 2025	2.52	2.54	2.47	2.50	2.50	-0.79%	1,000
Dec 29, 2025	2.54	2.54	2.50	2.52	2.52	-1.10%	3,740
Dec 26, 2025	2.55	2.55	2.54	2.55	2.55	0.31%	4,200
Dec 24, 2025	2.54	2.54	2.54	2.54	2.54	-	100
Dec 23, 2025	2.54	2.54	2.54	2.54	2.54	-	100