Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
2.220
+0.050 (2.30%)
At close: Aug 21, 2026
Xtra-Gold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.15 | 2.23 | 2.13 | 2.22 | 2.22 | 2.30% | 6,045 |
| Aug 20, 2026 | 2.19 | 2.20 | 2.09 | 2.17 | 2.17 | - | 24,836 |
| Aug 19, 2026 | 2.16 | 2.17 | 2.15 | 2.17 | 2.17 | 4.33% | 6,400 |
| Aug 18, 2026 | 2.14 | 2.14 | 2.07 | 2.08 | 2.08 | -4.59% | 1,800 |
| Aug 17, 2026 | 2.14 | 2.21 | 2.12 | 2.18 | 2.18 | 1.40% | 10,100 |
| Aug 14, 2026 | 2.05 | 2.18 | 2.02 | 2.15 | 2.15 | 6.44% | 11,743 |
| Aug 13, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | 2.54% | 10,965 |
| Aug 12, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 3.68% | 700 |
| Aug 10, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -3.06% | 1,700 |
| Aug 7, 2026 | 1.83 | 1.96 | 1.83 | 1.96 | 1.96 | 6.52% | 7,626 |
| Aug 6, 2026 | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | 6.97% | 3,000 |
| Aug 5, 2026 | 1.67 | 1.75 | 1.67 | 1.72 | 1.72 | 2.39% | 10,100 |
| Aug 4, 2026 | 1.67 | 1.68 | 1.64 | 1.68 | 1.68 | 0.53% | 7,323 |
| Aug 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.90% | 426 |
| Jul 31, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.61% | 2,000 |
| Jul 29, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -2.37% | 100 |
| Jul 28, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -3.43% | 600 |
| Jul 24, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 2,600 |
| Jul 23, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -3.82% | 2,000 |
| Jul 22, 2026 | 1.80 | 1.85 | 1.80 | 1.83 | 1.83 | 4.57% | 1,700 |
| Jul 21, 2026 | 1.51 | 1.79 | 1.51 | 1.75 | 1.75 | 2.70% | 1,650 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -4.80% | 800 |
| Jul 17, 2026 | 1.66 | 1.79 | 1.66 | 1.79 | 1.79 | 8.09% | 11,438 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.36% | 297 |
| Jul 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -2.94% | 1,300 |
| Jul 13, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 6,000 |
| Jul 10, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 3.07% | 3,900 |
| Jul 9, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -4.12% | 8,207 |
| Jul 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.16% | 2,201 |
| Jul 7, 2026 | 1.71 | 1.75 | 1.71 | 1.72 | 1.72 | 1.18% | 1,921 |
| Jul 6, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 3.66% | 5,256 |
| Jun 30, 2026 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -1.80% | 5,006 |
| Jun 29, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.62% | 4,552 |
| Jun 26, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -0.15% | 16,967 |
| Jun 25, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | 0.59% | 410 |
| Jun 24, 2026 | 1.76 | 1.77 | 1.66 | 1.69 | 1.69 | -4.30% | 9,513 |
| Jun 23, 2026 | 1.99 | 1.99 | 1.73 | 1.77 | 1.77 | -7.05% | 3,980 |
| Jun 22, 2026 | 2.01 | 2.03 | 1.90 | 1.90 | 1.90 | -1.04% | 4,406 |
| 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 |