Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS
· Delayed Price · Currency is USD
1.470
0.00 (0.00%)
Mar 21, 2025, 4:00 PM EST
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 2,900 |
| Feb 26, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -1.07% | 14,900 |
| Feb 25, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.36% | 1,600 |
| Feb 24, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.37% | 700 |
| Feb 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Feb 20, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07% | 140 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.38% | 2,500 |
| Feb 18, 2025 | 1.46 | 1.47 | 1.44 | 1.47 | 1.47 | 0.68% | 7,389 |
| Feb 14, 2025 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 3.55% | 24,770 |
| Feb 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 2,200 |
| Feb 12, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 10,000 |
| Feb 11, 2025 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | -0.71% | 6,384 |
| Feb 10, 2025 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 6.46% | 19,441 |
| Feb 7, 2025 | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -2.59% | 22,023 |
| Feb 6, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | 0.75% | 10,000 |
| Feb 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 5.51% | 4,100 |
| Feb 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 50 |
| Feb 3, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.17% | 10,000 |
| Jan 31, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | - | - |
| Jan 30, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -1.91% | 6,900 |
| Jan 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | 200 |
| Jan 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 14 |
| Jan 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3,500 |
| Jan 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 200 |
| Jan 23, 2025 | 1.29 | 1.32 | 1.28 | 1.31 | 1.31 | 2.34% | 7,255 |
| Jan 22, 2025 | 1.30 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 14,500 |
| Jan 21, 2025 | 1.25 | 1.32 | 1.24 | 1.32 | 1.32 | 3.94% | 5,100 |
| Jan 17, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -5.93% | 1,500 |
| Jan 16, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3 |
| Jan 15, 2025 | 1.30 | 1.35 | 1.25 | 1.35 | 1.35 | 3.85% | 25,510 |
| Jan 14, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 8,400 |
| Jan 13, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.80% | 15,000 |
| Jan 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.62% | 1,000 |
| Jan 8, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 4,519 |