Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
1.800
-0.010 (-0.55%)
At close: Oct 2, 2026
Xtra-Gold Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 1.99 | 2.04 | 1.99 | 2.01 | 2.01 | 0.40% | 8,552 |
| Sep 2, 2026 | 1.99 | 2.01 | 1.98 | 2.00 | 2.00 | 1.52% | 6,100 |
| Sep 1, 2026 | 1.97 | 2.03 | 1.96 | 1.97 | 1.97 | -1.40% | 12,055 |
| Aug 31, 2026 | 2.05 | 2.05 | 1.98 | 2.00 | 2.00 | 2.04% | 6,948 |
| Aug 28, 2026 | 2.05 | 2.05 | 1.96 | 1.96 | 1.96 | -5.13% | 4,620 |
| Aug 27, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -1.62% | 5,263 |
| Aug 26, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.41% | 1,700 |
| Aug 25, 2026 | 2.15 | 2.15 | 2.08 | 2.13 | 2.13 | -1.39% | 23,051 |
| Aug 24, 2026 | 2.21 | 2.21 | 2.16 | 2.16 | 2.16 | -2.70% | 600 |
| 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 |