Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	11.83%	171,830
Oct 1, 2025	0.83	0.83	0.74	0.76	0.76	-7.86%	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