Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	0.52	0.52	0.48	0.52	-	3.41%	5,190
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
Oct 21, 2025	0.99	0.99	0.78	0.93	0.93	3.78%	222,939
Oct 20, 2025	1.16	1.16	0.89	0.90	0.90	-21.05%	445,911
Oct 17, 2025	1.39	1.55	1.06	1.14	1.14	-22.40%	383,196
Oct 16, 2025	1.80	1.80	1.36	1.47	1.47	-16.06%	358,121
Oct 15, 2025	1.57	1.86	1.50	1.75	1.75	12.90%	556,728
Oct 14, 2025	1.29	1.70	1.23	1.55	1.55	19.23%	705,387
Oct 13, 2025	0.98	1.32	0.91	1.30	1.30	34.02%	544,865
Oct 10, 2025	1.02	1.09	0.87	0.97	0.97	-4.62%	503,038
Oct 9, 2025	1.08	1.16	1.02	1.02	1.02	-3.14%	311,343
Oct 8, 2025	1.16	1.24	0.97	1.05	1.05	-7.89%	372,196
Oct 7, 2025	1.20	1.21	0.96	1.14	1.14	-3.31%	288,794
Oct 6, 2025	1.10	1.34	1.08	1.18	1.18	17.91%	586,815
Oct 3, 2025	0.92	1.10	0.85	1.00	1.00	17.64%	745,145
Oct 2, 2025	0.74	0.86	0.74	0.85	0.85	11.82%	171,830
Oct 1, 2025	0.83	0.83	0.74	0.76	0.76	-7.85%	44,962
Sep 30, 2025	0.75	0.85	0.75	0.82	0.82	5.81%	141,788
Sep 29, 2025	0.82	0.85	0.70	0.78	0.78	8.29%	110,862
Sep 26, 2025	0.77	0.84	0.72	0.72	0.72	-10.01%	91,739
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