Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
1.476
+0.071 (5.09%)
At close: Nov 13, 2026
Xtra-Gold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 5.09% | 3,621 |
| Nov 12, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.40 | -9.39% | 1,400 |
| Nov 11, 2026 | 1.54 | 1.55 | 1.53 | 1.55 | 1.55 | - | 2,500 |
| Nov 10, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.27% | 5,638 |
| Nov 9, 2026 | 1.54 | 1.57 | 1.50 | 1.57 | 1.57 | 1.95% | 5,682 |
| Nov 6, 2026 | 1.45 | 1.54 | 1.44 | 1.54 | 1.54 | 4.76% | 15,473 |
| Nov 5, 2026 | 1.48 | 1.50 | 1.46 | 1.47 | 1.47 | 2.08% | 6,200 |
| Nov 4, 2026 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -1.37% | 6,142 |
| Nov 3, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 1,132 |
| Nov 2, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -4.61% | 2,720 |
| Oct 30, 2026 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 900 |
| Oct 29, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 1.30% | 610 |
| Oct 28, 2026 | 1.53 | 1.59 | 1.53 | 1.54 | 1.54 | -2.53% | 15,589 |
| Oct 27, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -4.24% | 700 |
| Oct 26, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -4.07% | 8,262 |
| Oct 23, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | 0.58% | 500 |
| Oct 22, 2026 | 1.66 | 1.75 | 1.66 | 1.71 | 1.71 | -2.29% | 800 |
| Oct 21, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 20,043 |
| Oct 20, 2026 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 18,337 |
| Oct 19, 2026 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | -4.30% | 23,281 |
| Oct 16, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 11,110 |
| Oct 15, 2026 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | 1.09% | 769 |
| Oct 14, 2026 | 1.81 | 1.87 | 1.77 | 1.84 | 1.84 | 2.22% | 11,696 |
| Oct 13, 2026 | 1.70 | 1.82 | 1.69 | 1.80 | 1.80 | 10.43% | 13,578 |
| Oct 12, 2026 | 1.60 | 1.63 | 1.51 | 1.63 | 1.63 | 3.16% | 2,700 |
| Oct 9, 2026 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.10% | 9,588 |
| Oct 8, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.64% | 1,150 |
| Oct 7, 2026 | 1.73 | 1.73 | 1.69 | 1.71 | 1.71 | -2.29% | 2,165 |
| Oct 6, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 2,493 |
| Oct 5, 2026 | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -2.22% | 579 |
| Oct 2, 2026 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 2,418 |
| Oct 1, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -2.69% | 1,101 |
| Sep 30, 2026 | 1.92 | 1.93 | 1.86 | 1.86 | 1.86 | 1.64% | 3,952 |
| Sep 29, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | -1.93% | 4,103 |
| Sep 28, 2026 | 1.86 | 1.87 | 1.84 | 1.87 | 1.87 | 0.32% | 2,800 |
| Sep 25, 2026 | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | 2.76% | 1,503 |
| Sep 24, 2026 | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -2.16% | 2,342 |
| Sep 23, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -4.15% | 19,200 |
| Sep 22, 2026 | 1.90 | 1.99 | 1.90 | 1.93 | 1.93 | 0.52% | 2,500 |
| Sep 21, 2026 | 1.90 | 1.94 | 1.89 | 1.92 | 1.92 | 3.23% | 17,503 |
| Sep 18, 2026 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 11,300 |
| Sep 17, 2026 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 0.53% | 50,900 |
| Sep 16, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 39,300 |
| Sep 15, 2026 | 1.89 | 1.92 | 1.89 | 1.90 | 1.90 | 1.01% | 42,800 |
| Sep 14, 2026 | 1.90 | 1.91 | 1.88 | 1.88 | 1.88 | 0.59% | 53,329 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.53% | 66,810 |
| Sep 10, 2026 | 1.92 | 1.92 | 1.87 | 1.88 | 1.88 | -0.53% | 9,298 |
| Sep 9, 2026 | 1.91 | 1.92 | 1.89 | 1.89 | 1.89 | -2.08% | 4,050 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.53% | 7,990 |
| Sep 4, 2026 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.49% | 6,156 |