Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.65	0.79	0.65	0.65	0.65	-	169,390
Sep 3, 2025	0.70	0.70	0.55	0.65	0.65	-5.83%	169,390
Sep 2, 2025	0.73	0.73	0.63	0.69	0.69	-6.76%	62,469
Aug 29, 2025	0.72	0.80	0.72	0.74	0.74	-0.05%	32,077
Aug 28, 2025	0.75	0.77	0.67	0.74	0.74	2.83%	82,562
Aug 27, 2025	0.74	0.88	0.71	0.72	0.72	1.48%	207,103
Aug 26, 2025	0.66	0.77	0.64	0.71	0.71	7.50%	161,814
Aug 25, 2025	0.60	0.70	0.56	0.66	0.66	11.68%	139,721
Aug 22, 2025	0.57	0.72	0.56	0.59	0.59	5.54%	181,926
Aug 21, 2025	0.52	0.61	0.47	0.56	0.56	-0.88%	340,199
Aug 20, 2025	0.71	0.71	0.46	0.57	0.57	-18.00%	372,201
Aug 19, 2025	0.68	0.80	0.62	0.69	0.69	2.85%	304,238
Aug 18, 2025	0.90	0.95	0.62	0.67	0.67	-27.18%	452,456
Aug 15, 2025	0.98	0.98	0.76	0.92	0.92	-2.13%	398,693
Aug 14, 2025	0.74	1.09	0.68	0.94	0.94	27.03%	1,044,601
Aug 13, 2025	0.46	0.74	0.46	0.74	0.74	60.87%	895,744
Aug 12, 2025	0.46	0.46	0.38	0.46	0.46	2.22%	356,780
Aug 11, 2025	0.34	0.46	0.34	0.45	0.45	30.51%	519,845
Aug 8, 2025	0.33	0.37	0.30	0.34	0.34	-2.88%	120,607
Aug 7, 2025	0.37	0.38	0.33	0.36	0.36	-2.66%	82,722
Aug 6, 2025	0.34	0.37	0.32	0.36	0.36	9.59%	234,101
Aug 5, 2025	0.35	0.35	0.31	0.33	0.33	-4.59%	44,456
Aug 4, 2025	0.34	0.35	0.31	0.35	0.35	-0.31%	64,254
Aug 1, 2025	0.36	0.36	0.33	0.35	0.35	-3.87%	59,493
Jul 31, 2025	0.36	0.39	0.34	0.36	0.36	-3.75%	205,513
Jul 30, 2025	0.34	0.39	0.31	0.38	0.38	9.94%	256,891
Jul 29, 2025	0.31	0.35	0.30	0.34	0.34	10.97%	83,723
Jul 28, 2025	0.32	0.32	0.30	0.31	0.31	-2.32%	51,323
Jul 25, 2025	0.32	0.32	0.30	0.32	0.32	-2.29%	25,185
Jul 24, 2025	0.33	0.33	0.29	0.32	0.32	8.27%	60,993
Jul 23, 2025	0.32	0.33	0.29	0.30	0.30	-7.07%	94,373
Jul 22, 2025	0.33	0.33	0.27	0.32	0.32	-2.76%	129,253
Jul 21, 2025	0.32	0.35	0.30	0.33	0.33	3.78%	143,483
Jul 18, 2025	0.32	0.33	0.28	0.32	0.32	1.23%	55,447
Jul 17, 2025	0.29	0.33	0.28	0.32	0.32	8.93%	168,027
Jul 16, 2025	0.29	0.32	0.26	0.29	0.29	7.87%	263,740
Jul 15, 2025	0.25	0.28	0.25	0.27	0.27	7.64%	142,054
Jul 14, 2025	0.24	0.26	0.24	0.25	0.25	4.28%	43,553
Jul 11, 2025	0.24	0.24	0.23	0.24	0.24	-2.34%	12,800
Jul 10, 2025	0.25	0.25	0.25	0.25	0.25	-0.94%	19,275
Jul 9, 2025	0.27	0.27	0.25	0.25	0.25	-14.71%	107,903
Jul 8, 2025	0.29	0.29	0.26	0.29	0.29	3.71%	77,569
Jul 7, 2025	0.20	0.30	0.20	0.28	0.28	40.00%	264,864
Jul 3, 2025	0.21	0.22	0.18	0.20	0.20	-	37,635
Jul 2, 2025	0.18	0.21	0.18	0.20	0.20	17.30%	214,791
Jul 1, 2025	0.18	0.19	0.17	0.17	0.17	-6.83%	101,750
Jun 30, 2025	0.19	0.20	0.18	0.18	0.18	4.27%	69,900
Jun 27, 2025	0.18	0.18	0.18	0.18	0.18	-0.11%	37,163
Jun 26, 2025	0.18	0.19	0.18	0.18	0.18	-	42,000
Jun 25, 2025	0.18	0.19	0.18	0.18	0.18	-5.79%	91,498