Xtra-Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	2.31	2.31	2.31	2.31	2.31	5.48%	550
Apr 6, 2026	2.19	2.19	2.19	2.19	2.19	-0.90%	200
Apr 2, 2026	2.28	2.31	2.21	2.21	2.21	-7.92%	1,196
Apr 1, 2026	2.22	2.40	2.22	2.40	2.40	10.60%	3,200
Mar 31, 2026	2.18	2.18	2.17	2.17	2.17	0.23%	2,100
Mar 30, 2026	2.20	2.20	2.17	2.17	2.17	0.23%	19,677
Mar 27, 2026	2.20	2.27	2.16	2.16	2.16	0.19%	21,673
Mar 26, 2026	2.16	2.16	2.16	2.16	2.16	-1.55%	2,499
Mar 25, 2026	2.12	2.23	2.12	2.19	2.19	-3.78%	14,952
Mar 24, 2026	2.25	2.28	2.25	2.28	2.28	3.45%	2,000
Mar 23, 2026	2.23	2.23	2.19	2.20	2.20	2.32%	10,038
Mar 20, 2026	2.24	2.24	2.15	2.15	2.15	-3.36%	1,550
Mar 19, 2026	2.34	2.34	2.21	2.23	2.22	-4.92%	10,670
Mar 18, 2026	2.39	2.39	2.34	2.34	2.34	-2.50%	1,900