Xtra-Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	1.97	1.97	1.92	1.92	1.92	-3.03%	1,720
Jun 17, 2026	1.97	2.02	1.97	1.98	1.98	3.13%	1,400
Jun 16, 2026	1.84	1.92	1.83	1.92	1.92	1.05%	1,000
Jun 15, 2026	1.89	1.90	1.87	1.90	1.90	3.83%	3,010
Jun 12, 2026	1.72	1.83	1.72	1.83	1.83	8.28%	13,625
Jun 11, 2026	1.72	1.72	1.69	1.69	1.69	-1.63%	17,500
Jun 10, 2026	1.73	1.73	1.70	1.72	1.72	-0.69%	5,650
Jun 9, 2026	1.87	1.87	1.71	1.73	1.73	-9.90%	13,200
Jun 8, 2026	1.90	1.92	1.87	1.92	1.92	3.78%	3,750
Jun 5, 2026	1.97	1.97	1.85	1.85	1.85	-7.50%	5,564
Jun 4, 2026	2.00	2.00	1.99	2.00	2.00	1.52%	11,666
Jun 3, 2026	2.10	2.10	1.95	1.97	1.97	-5.51%	1,159
Jun 2, 2026	2.01	2.16	1.98	2.09	2.08	5.29%	16,000
Jun 1, 2026	2.03	2.03	1.98	1.98	1.98	-3.41%	11,682
May 29, 2026	2.07	2.07	2.04	2.05	2.05	-1.44%	9,093
May 28, 2026	2.15	2.15	2.08	2.08	2.08	-5.02%	502
May 27, 2026	2.19	2.19	2.19	2.19	2.19	0.23%	2,200
May 26, 2026	2.20	2.20	2.18	2.19	2.19	0.23%	2,127
May 22, 2026	2.09	2.18	2.05	2.18	2.18	4.31%	1,566
May 21, 2026	2.12	2.12	2.08	2.09	2.09	-1.88%	4,584
May 20, 2026	2.16	2.17	2.13	2.13	2.13	-0.47%	11,756
May 19, 2026	2.17	2.17	2.14	2.14	2.14	-4.34%	762
May 18, 2026	2.17	2.24	2.16	2.24	2.24	1.22%	12,615
May 15, 2026	2.22	2.23	2.21	2.21	2.21	-1.34%	655
May 14, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	500
May 13, 2026	2.29	2.29	2.26	2.26	2.26	-1.31%	2,635
May 12, 2026	2.29	2.29	2.29	2.29	2.29	0.53%	100
May 11, 2026	2.28	2.31	2.26	2.28	2.28	1.22%	2,134
May 8, 2026	2.29	2.29	2.21	2.25	2.25	-3.82%	19,960
May 7, 2026	2.37	2.37	2.32	2.34	2.34	0.43%	940
May 6, 2026	2.30	2.37	2.28	2.33	2.33	1.30%	16,296
May 5, 2026	2.30	2.30	2.30	2.30	2.30	0.83%	210
May 4, 2026	2.30	2.31	2.28	2.28	2.28	-0.83%	1,869
May 1, 2026	2.30	2.32	2.30	2.30	2.30	1.32%	1,255
Apr 29, 2026	2.29	2.29	2.27	2.27	2.27	-1.84%	2,053
Apr 28, 2026	2.30	2.32	2.29	2.31	2.31	0.54%	3,625
Apr 27, 2026	2.33	2.33	2.30	2.30	2.30	-0.58%	1,433
Apr 24, 2026	2.32	2.32	2.30	2.31	2.31	-1.76%	2,858
Apr 23, 2026	2.22	2.36	2.22	2.36	2.36	0.90%	12,001
Apr 22, 2026	2.44	2.44	2.33	2.33	2.33	0.56%	7,005
Apr 21, 2026	2.37	2.37	2.32	2.32	2.32	-2.48%	10,287
Apr 20, 2026	2.39	2.39	2.38	2.38	2.38	-	4,860
Apr 17, 2026	2.37	2.39	2.27	2.38	2.38	4.85%	30,888
Apr 16, 2026	2.14	2.28	2.14	2.27	2.27	0.89%	9,172
Apr 15, 2026	2.29	2.29	2.24	2.25	2.25	0.45%	665
Apr 14, 2026	2.28	2.28	2.24	2.24	2.24	-	1,400
Apr 13, 2026	2.20	2.24	2.20	2.24	2.24	0.90%	2,601
Apr 10, 2026	2.22	2.22	2.22	2.22	2.22	0.45%	800
Apr 9, 2026	2.22	2.22	2.21	2.21	2.21	-0.69%	701
Apr 8, 2026	2.23	2.23	2.23	2.23	2.23	-3.67%	700