Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS
· Delayed Price · Currency is USD
1.530
-0.010 (-0.65%)
Jun 17, 2025, 2:24 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 13, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 1.99% | 1,005 |
| Jun 12, 2025 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | 3.42% | 7,300 |
| Jun 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 50 |
| Jun 10, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 9,200 |
| Jun 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 3,000 |
| Jun 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 5,414 |
| Jun 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,001 |
| Jun 4, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 7,540 |
| Jun 3, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Jun 2, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 2.74% | 4,000 |
| May 30, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.82% | 2,000 |
| May 29, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | 1.47 | -0.54% | 6,450 |
| May 28, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 23, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.13% | 5,700 |
| May 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.72% | 1,085 |
| May 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.88% | 585 |
| May 20, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 1,600 |
| May 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| May 16, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 2.07% | 1,350 |
| May 15, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 900 |
| May 14, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 5,000 |
| May 13, 2025 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 6.62% | 3,500 |
| May 12, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | 4,010 |
| 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 |