Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	0.34	0.35	0.31	0.35	0.35	2.82%	8,101
May 19, 2026	0.34	0.34	0.31	0.34	0.34	3.06%	10,530
May 18, 2026	0.33	0.35	0.32	0.33	0.33	-5.74%	25,115
May 15, 2026	0.34	0.35	0.32	0.35	0.35	1.01%	55,024
May 14, 2026	0.35	0.35	0.34	0.35	0.35	-1.00%	91,388
May 13, 2026	0.37	0.37	0.34	0.35	0.35	-0.03%	34,079
May 12, 2026	0.37	0.41	0.35	0.35	0.35	-0.77%	89,714
May 11, 2026	0.36	0.36	0.34	0.35	0.35	-0.62%	19,395
May 8, 2026	0.35	0.36	0.34	0.36	0.36	2.22%	57,558
May 7, 2026	0.36	0.41	0.34	0.35	0.35	1.55%	78,760
May 6, 2026	0.35	0.38	0.33	0.34	0.34	-0.84%	78,163
May 5, 2026	0.35	0.36	0.33	0.34	0.34	-5.01%	38,715
May 4, 2026	0.35	0.36	0.33	0.36	0.36	6.79%	19,017
May 1, 2026	0.34	0.35	0.33	0.34	0.34	-2.86%	62,123
Apr 30, 2026	0.35	0.37	0.33	0.35	0.35	-2.62%	12,395
Apr 29, 2026	0.38	0.38	0.34	0.36	0.36	-6.77%	14,390
Apr 28, 2026	0.39	0.41	0.38	0.39	0.39	-3.55%	50,471
Apr 27, 2026	0.39	0.41	0.39	0.40	0.40	-0.62%	17,388
Apr 24, 2026	0.40	0.40	0.39	0.40	0.40	-0.15%	26,066
Apr 23, 2026	0.41	0.41	0.39	0.40	0.40	-1.76%	41,450
Apr 22, 2026	0.45	0.45	0.39	0.41	0.41	-2.10%	74,311
Apr 21, 2026	0.45	0.45	0.38	0.42	0.42	-6.73%	47,359
Apr 20, 2026	0.38	0.45	0.38	0.45	0.45	7.47%	94,887
Apr 17, 2026	0.44	0.45	0.37	0.42	0.42	3.36%	152,352
Apr 16, 2026	0.41	0.45	0.37	0.40	0.40	-1.00%	92,475
Apr 15, 2026	0.41	0.41	0.36	0.41	0.41	6.94%	34,262
Apr 14, 2026	0.38	0.40	0.31	0.38	0.38	-6.42%	84,738
Apr 13, 2026	0.38	0.42	0.38	0.41	0.41	2.00%	25,661
Apr 10, 2026	0.37	0.44	0.36	0.40	0.40	2.01%	50,019
Apr 9, 2026	0.37	0.42	0.37	0.39	0.39	3.18%	52,337
Apr 8, 2026	0.45	0.45	0.35	0.38	0.38	-15.31%	52,364
Apr 7, 2026	0.42	0.45	0.38	0.45	0.45	8.38%	18,913
Apr 6, 2026	0.35	0.41	0.35	0.41	0.41	33.51%	62,235
Apr 2, 2026	0.35	0.35	0.31	0.31	0.31	-4.88%	172,964
Apr 1, 2026	0.43	0.45	0.30	0.33	0.33	-24.19%	526,020
Mar 31, 2026	0.47	0.50	0.38	0.43	0.43	-17.29%	286,724
Mar 30, 2026	0.48	0.53	0.47	0.52	0.52	2.10%	13,594
Mar 27, 2026	0.59	0.60	0.46	0.51	0.51	-7.42%	145,873
Mar 26, 2026	0.55	0.55	0.50	0.55	0.55	0.92%	46,327
Mar 25, 2026	0.52	0.55	0.50	0.55	0.55	6.86%	40,620
Mar 24, 2026	0.53	0.54	0.51	0.51	0.51	-8.54%	74,204
Mar 23, 2026	0.62	0.62	0.51	0.56	0.56	2.78%	32,331
Mar 20, 2026	0.62	0.66	0.54	0.54	0.54	-15.22%	55,138
Mar 19, 2026	0.65	0.70	0.60	0.64	0.64	2.61%	28,840
Mar 18, 2026	0.62	0.64	0.55	0.62	0.62	-0.21%	110,955
Mar 17, 2026	0.73	0.73	0.58	0.62	0.62	-15.53%	133,758
Mar 16, 2026	0.76	0.76	0.65	0.74	0.74	5.70%	41,302
Mar 13, 2026	0.80	0.80	0.65	0.70	0.70	1.43%	19,650
Mar 12, 2026	0.83	0.83	0.69	0.69	0.69	-9.10%	51,156
Mar 11, 2026	0.83	0.85	0.74	0.76	0.76	-9.19%	200,600