Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.84	0.86	0.78	0.84	0.84	4.49%	110,148
Mar 9, 2026	0.84	0.92	0.78	0.80	0.80	-4.76%	102,072
Mar 6, 2026	0.77	0.84	0.77	0.84	0.84	6.33%	31,628
Mar 5, 2026	0.80	0.80	0.77	0.79	0.79	-1.24%	17,944
Mar 4, 2026	0.83	0.83	0.78	0.80	0.80	-0.01%	79,634
Mar 3, 2026	0.82	0.84	0.76	0.80	0.80	-2.44%	134,170
Mar 2, 2026	0.68	0.84	0.68	0.82	0.82	22.39%	148,483
Feb 27, 2026	0.66	0.70	0.65	0.67	0.67	-3.54%	23,957
Feb 26, 2026	0.56	0.70	0.54	0.69	0.69	15.77%	96,290
Feb 25, 2026	0.61	0.61	0.55	0.60	0.60	-	42,533
Feb 24, 2026	0.61	0.61	0.58	0.60	0.60	1.27%	25,372
Feb 23, 2026	0.60	0.70	0.59	0.59	0.59	-6.68%	145,945
Feb 20, 2026	0.64	0.64	0.60	0.63	0.63	0.78%	56,998
Feb 19, 2026	0.71	0.74	0.61	0.63	0.63	-10.69%	47,081
Feb 18, 2026	0.74	0.74	0.66	0.71	0.71	-5.68%	21,223
Feb 17, 2026	0.70	0.78	0.67	0.75	0.75	-2.88%	21,292
Feb 13, 2026	0.71	0.77	0.65	0.77	0.77	-2.43%	78,386
Feb 12, 2026	0.77	0.79	0.70	0.79	0.79	-0.09%	73,218
Feb 11, 2026	0.78	0.81	0.76	0.79	0.79	-2.46%	12,009
Feb 10, 2026	0.79	0.83	0.77	0.81	0.81	-4.71%	28,866
Feb 9, 2026	0.89	0.89	0.77	0.85	0.85	-2.02%	9,065
Feb 6, 2026	0.81	0.88	0.79	0.87	0.87	6.43%	36,107
Feb 5, 2026	0.83	0.89	0.78	0.82	0.82	-8.42%	53,461
Feb 4, 2026	0.90	0.94	0.84	0.89	0.89	3.48%	72,494
Feb 3, 2026	0.98	0.99	0.86	0.86	0.86	-9.47%	95,553
Feb 2, 2026	0.85	0.99	0.82	0.95	0.95	15.85%	253,053
Jan 30, 2026	0.91	0.91	0.73	0.82	0.82	-12.76%	147,280
Jan 29, 2026	0.90	1.03	0.88	0.94	0.94	-9.63%	78,027
Jan 28, 2026	1.06	1.07	0.90	1.04	1.04	-2.80%	137,885
Jan 27, 2026	0.91	1.10	0.88	1.07	1.07	13.83%	133,066
Jan 26, 2026	0.85	0.95	0.79	0.94	0.94	10.29%	114,296
Jan 23, 2026	0.80	0.85	0.79	0.85	0.85	1.46%	30,338
Jan 22, 2026	0.85	0.85	0.79	0.84	0.84	0.60%	50,458
Jan 21, 2026	0.80	0.84	0.77	0.84	0.84	5.64%	100,211
Jan 20, 2026	0.73	0.81	0.73	0.79	0.79	-2.41%	27,263
Jan 16, 2026	0.75	0.81	0.67	0.81	0.81	-	56,864
Jan 15, 2026	0.74	0.82	0.74	0.81	0.81	-1.12%	75,700
Jan 14, 2026	0.74	0.82	0.74	0.82	0.82	-0.10%	63,410
Jan 13, 2026	0.75	0.82	0.74	0.82	0.82	-1.20%	77,000
Jan 12, 2026	0.84	0.84	0.75	0.83	0.83	10.80%	57,111
Jan 9, 2026	0.84	0.84	0.74	0.75	0.75	-7.51%	92,510
Jan 8, 2026	0.79	0.84	0.74	0.81	0.81	7.07%	175,474
Jan 7, 2026	0.74	0.81	0.72	0.76	0.76	8.76%	196,675
Jan 6, 2026	0.64	0.70	0.58	0.70	0.70	8.67%	151,113
Jan 5, 2026	0.53	0.64	0.53	0.64	0.64	27.98%	97,550
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