Xtra-Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	2.52	2.54	2.52	2.54	-	-	300
Dec 17, 2025	2.54	2.55	2.53	2.54	2.54	0.40%	2,432
Dec 16, 2025	2.54	2.54	2.53	2.53	2.53	0.40%	2,100
Dec 15, 2025	2.48	2.54	2.48	2.52	2.52	2.02%	13,201
Dec 12, 2025	2.47	2.47	2.47	2.47	2.47	-0.80%	712
Dec 11, 2025	2.50	2.50	2.44	2.49	2.49	0.81%	10,311
Dec 10, 2025	2.48	2.49	2.47	2.47	2.47	-	4,829
Dec 9, 2025	2.49	2.49	2.44	2.47	2.47	-0.80%	5,900
Dec 8, 2025	2.49	2.49	2.49	2.49	2.49	0.40%	2,407
Dec 5, 2025	2.48	2.48	2.45	2.48	2.48	1.64%	808
Dec 4, 2025	2.44	2.44	2.43	2.44	2.44	0.83%	1,000
Dec 3, 2025	2.42	2.42	2.42	2.42	2.42	-0.82%	400
Dec 2, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	345
Dec 1, 2025	2.48	2.48	2.45	2.46	2.46	-0.77%	904
Nov 28, 2025	2.46	2.48	2.46	2.48	2.48	0.36%	3,600
Nov 26, 2025	2.40	2.47	2.40	2.47	2.47	2.07%	7,800
Nov 25, 2025	2.38	2.42	2.38	2.42	2.42	1.68%	6,950
Nov 24, 2025	2.40	2.40	2.37	2.38	2.38	-	2,200
Nov 21, 2025	2.41	2.41	2.38	2.38	2.38	-1.45%	4,150
Nov 20, 2025	2.41	2.42	2.40	2.42	2.42	0.63%	11,600
Nov 19, 2025	2.37	2.41	2.37	2.40	2.40	0.84%	5,350
Nov 18, 2025	2.37	2.38	2.37	2.38	2.38	-	725
Nov 17, 2025	2.45	2.45	2.38	2.38	2.38	-3.64%	15,552
Nov 14, 2025	2.35	2.47	2.33	2.47	2.47	2.92%	12,751
Nov 13, 2025	2.43	2.44	2.40	2.40	2.40	-	600
Nov 12, 2025	2.34	2.42	2.34	2.40	2.40	5.73%	13,300
Nov 11, 2025	2.29	2.29	2.27	2.27	2.27	-0.44%	4,947
Nov 10, 2025	2.35	2.35	2.28	2.28	2.28	-2.56%	8,325
Nov 7, 2025	2.25	2.41	2.25	2.34	2.34	3.08%	33,910
Nov 6, 2025	2.27	2.29	2.21	2.27	2.27	-0.66%	10,000
Nov 5, 2025	2.23	2.32	2.23	2.29	2.29	2.01%	11,597
Nov 4, 2025	2.33	2.33	2.22	2.24	2.24	-5.49%	33,722
Nov 3, 2025	2.38	2.38	2.30	2.37	2.37	-0.84%	8,462
Oct 31, 2025	2.33	2.44	2.31	2.39	2.39	5.29%	6,646
Oct 30, 2025	2.34	2.34	2.27	2.27	2.27	-5.42%	5,900
Oct 29, 2025	2.40	2.40	2.34	2.40	2.40	-1.60%	2,842
Oct 28, 2025	2.35	2.44	2.34	2.44	2.44	2.48%	3,941
Oct 27, 2025	2.33	2.40	2.33	2.38	2.38	2.59%	43,238
Oct 24, 2025	2.32	2.34	2.27	2.32	2.32	3.57%	12,600
Oct 22, 2025	2.17	2.25	2.17	2.24	2.24	0.90%	7,879
Oct 21, 2025	2.29	2.31	2.22	2.22	2.22	-3.06%	10,761
Oct 20, 2025	2.28	2.32	2.28	2.29	2.29	-	9,640
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