Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS
· Delayed Price · Currency is USD
1.360
-0.040 (-2.86%)
May 12, 2025, 1:43 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.45% | 1,100 |
| May 8, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 5.07% | 8,010 |
| May 7, 2025 | 1.42 | 1.45 | 1.38 | 1.38 | 1.38 | - | 2,816 |
| May 6, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| May 5, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | -1.43% | 4,460 |
| May 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 1, 2025 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | -6.04% | 16,920 |
| Apr 30, 2025 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | 2.76% | 5,512 |
| Apr 29, 2025 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | -0.34% | 7,500 |
| Apr 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 101 |
| Apr 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Apr 23, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | -0.68% | 10,364 |
| Apr 22, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -2.33% | 4,180 |
| Apr 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.32% | 5,000 |
| Apr 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 16, 2025 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | 2.70% | 6,600 |
| Apr 15, 2025 | 1.32 | 1.48 | 1.32 | 1.48 | 1.48 | -4.52% | 7,150 |
| Apr 14, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -2.52% | 1,497 |
| Apr 11, 2025 | 1.55 | 1.60 | 1.55 | 1.59 | 1.59 | 6.71% | 6,131 |
| Apr 10, 2025 | 1.53 | 1.55 | 1.49 | 1.49 | 1.49 | -1.97% | 3,173 |
| Apr 9, 2025 | 1.47 | 1.56 | 1.47 | 1.52 | 1.52 | 2.01% | 12,802 |
| Apr 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.36% | 170 |
| Apr 7, 2025 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | -1.74% | 5,090 |
| Apr 4, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.38% | 2,700 |
| Apr 3, 2025 | 1.46 | 1.53 | 1.45 | 1.52 | 1.52 | 3.90% | 69,615 |
| Apr 2, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 0.27% | 12,368 |
| Apr 1, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -0.95% | 6,913 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -1.34% | 400 |
| Mar 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 340 |
| Mar 27, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.68% | 5,700 |
| Mar 26, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.37% | 27,000 |
| Mar 25, 2025 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 1.39% | 4,800 |
| Mar 24, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 5,681 |
| Mar 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Mar 20, 2025 | 1.49 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 17,725 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 10,000 |
| Mar 18, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 49,600 |
| Mar 17, 2025 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.03% | 19,752 |
| Mar 14, 2025 | 1.46 | 1.50 | 1.46 | 1.48 | 1.48 | 2.07% | 16,535 |
| Mar 13, 2025 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | - | 39,586 |
| Mar 12, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 2.11% | 7,200 |
| Mar 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 1,100 |
| Mar 10, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.70% | 1,397 |
| Mar 7, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 2.78% | 1,800 |
| Mar 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 900 |
| Mar 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 1,600 |
| Mar 4, 2025 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 18,900 |
| Mar 3, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 4.48% | 2,350 |
| Feb 28, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -1.47% | 5,315 |