Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.85	0.85	0.77	0.80	0.80	-2.43%	149,239
Sep 24, 2025	0.67	0.85	0.66	0.82	0.82	22.46%	356,948
Sep 23, 2025	0.54	0.75	0.54	0.67	0.67	28.50%	317,633
Sep 22, 2025	0.53	0.58	0.48	0.52	0.52	-1.70%	212,520
Sep 19, 2025	0.51	0.57	0.47	0.53	0.53	6.00%	72,001
Sep 18, 2025	0.50	0.54	0.48	0.50	0.50	-0.30%	26,518
Sep 17, 2025	0.52	0.56	0.48	0.50	0.50	-10.43%	41,807
Sep 16, 2025	0.54	0.56	0.51	0.56	0.56	7.67%	28,954
Sep 15, 2025	0.56	0.59	0.50	0.52	0.52	-6.81%	81,036
Sep 12, 2025	0.56	0.57	0.53	0.56	0.56	0.78%	46,575
Sep 11, 2025	0.53	0.55	0.48	0.55	0.55	0.73%	51,236
Sep 10, 2025	0.62	0.64	0.49	0.55	0.55	-3.54%	107,012
Sep 9, 2025	0.58	0.58	0.54	0.57	0.57	-5.02%	82,326
Sep 8, 2025	0.64	0.65	0.54	0.60	0.60	-7.68%	128,131
Sep 5, 2025	0.71	0.71	0.63	0.65	0.65	-8.46%	229,912
Sep 4, 2025	0.65	0.79	0.65	0.71	0.71	9.26%	82,862
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