Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
1.614
+0.042 (2.67%)
Aug 1, 2025, 3:05 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | - | 2.42% | 4,000 |
| Jul 31, 2025 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 5.36% | 33,960 |
| Jul 30, 2025 | 1.49 | 1.53 | 1.48 | 1.49 | 1.49 | -1.84% | 14,350 |
| Jul 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 600 |
| Jul 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.65% | 500 |
| Jul 25, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 100 |
| Jul 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 16,000 |
| Jul 23, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | 26,750 |
| Jul 22, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | 1,000 |
| Jul 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 26 |
| Jul 17, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 15, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jul 11, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.48% | 11,000 |
| Jul 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Jul 9, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -2.61% | 5,650 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.33% | 12,000 |
| Jul 7, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Jul 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.19% | 1,075 |
| Jul 1, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.82% | 1,000 |
| Jun 27, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | 210 |
| Jun 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 25, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jun 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 6,500 |
| Jun 23, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1,000 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | 1,210 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.31% | 925 |
| Jun 17, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 400 |
| 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 |