Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.51	0.57	0.50	0.50	0.50	-7.58%	25,531
Dec 31, 2025	0.50	0.54	0.50	0.54	0.54	1.25%	58,123
Dec 30, 2025	0.60	0.60	0.45	0.53	0.53	-4.76%	253,461
Dec 29, 2025	0.58	0.58	0.56	0.56	0.56	-7.24%	84,919
Dec 26, 2025	0.58	0.61	0.51	0.60	0.60	8.00%	55,506
Dec 24, 2025	0.58	0.59	0.53	0.56	0.56	-0.18%	15,693
Dec 23, 2025	0.54	0.57	0.52	0.56	0.56	2.88%	30,751
Dec 22, 2025	0.59	0.61	0.54	0.55	0.55	-2.63%	46,753
Dec 19, 2025	0.60	0.61	0.55	0.56	0.56	-6.68%	70,935
Dec 18, 2025	0.62	0.62	0.59	0.60	0.60	-0.32%	34,731
Dec 17, 2025	0.66	0.66	0.60	0.60	0.60	-5.95%	37,211
Dec 16, 2025	0.67	0.67	0.60	0.64	0.64	-5.87%	89,355
Dec 15, 2025	0.71	0.74	0.68	0.68	0.68	-4.28%	41,970
Dec 12, 2025	0.79	0.79	0.71	0.71	0.71	-9.79%	39,323
Dec 11, 2025	0.77	0.80	0.69	0.79	0.79	1.63%	41,059
Dec 10, 2025	0.77	0.82	0.68	0.77	0.77	3.32%	68,656
Dec 9, 2025	0.76	0.80	0.71	0.75	0.75	-9.09%	138,720
Dec 8, 2025	0.67	0.85	0.67	0.83	0.83	32.53%	277,364
Dec 5, 2025	0.66	0.66	0.60	0.62	0.62	2.89%	62,795
Dec 4, 2025	0.61	0.70	0.61	0.61	0.61	5.95%	144,999
Dec 3, 2025	0.58	0.65	0.57	0.57	0.57	-9.37%	42,534
Dec 2, 2025	0.61	0.64	0.56	0.63	0.63	2.07%	55,964
Dec 1, 2025	0.55	0.65	0.52	0.62	0.62	12.22%	46,336
Nov 28, 2025	0.53	0.55	0.52	0.55	0.55	5.77%	66,209
Nov 26, 2025	0.50	0.55	0.45	0.52	0.52	3.36%	92,374
Nov 25, 2025	0.50	0.51	0.48	0.50	0.50	-1.33%	7,525
Nov 24, 2025	0.52	0.56	0.48	0.51	0.51	0.02%	34,418
Nov 21, 2025	0.50	0.51	0.48	0.51	0.51	-3.61%	29,554
Nov 20, 2025	0.54	0.59	0.49	0.53	0.53	-0.58%	85,675
Nov 19, 2025	0.56	0.57	0.51	0.53	0.53	-6.63%	31,701
Nov 18, 2025	0.64	0.64	0.51	0.57	0.57	1.59%	44,669
Nov 17, 2025	0.64	0.64	0.56	0.56	0.56	-12.36%	17,419
Nov 14, 2025	0.67	0.67	0.60	0.64	0.64	-3.03%	56,828
Nov 13, 2025	0.59	0.71	0.59	0.66	0.66	11.86%	154,281
Nov 12, 2025	0.59	0.60	0.53	0.59	0.59	-	79,961
Nov 11, 2025	0.52	0.59	0.52	0.59	0.59	12.40%	58,971
Nov 10, 2025	0.51	0.60	0.47	0.52	0.52	11.63%	113,694
Nov 7, 2025	0.47	0.50	0.45	0.47	0.47	-3.35%	59,589
Nov 6, 2025	0.44	0.51	0.44	0.49	0.49	0.33%	92,145
Nov 5, 2025	0.49	0.52	0.45	0.48	0.48	-4.42%	121,165
Nov 4, 2025	0.55	0.55	0.48	0.51	0.51	-7.75%	131,713
Nov 3, 2025	0.52	0.55	0.48	0.55	0.55	-3.00%	231,623
Oct 31, 2025	0.54	0.57	0.51	0.57	0.57	4.11%	117,965
Oct 30, 2025	0.57	0.57	0.50	0.54	0.54	-3.46%	161,435
Oct 29, 2025	0.64	0.66	0.49	0.56	0.56	-11.88%	399,260
Oct 28, 2025	0.72	0.75	0.62	0.64	0.64	-7.25%	383,787
Oct 27, 2025	0.63	0.79	0.63	0.69	0.69	8.99%	205,665
Oct 24, 2025	0.74	0.76	0.62	0.63	0.63	-13.27%	309,500
Oct 23, 2025	0.79	0.82	0.67	0.73	0.73	7.10%	253,333
Oct 22, 2025	0.79	0.88	0.66	0.68	0.68	-27.02%	288,367