Xtra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.24	0.27	0.24	0.26	0.26	-1.73%	7,450
Jun 8, 2026	0.28	0.28	0.24	0.26	0.26	-5.09%	10,320
Jun 5, 2026	0.25	0.29	0.25	0.27	0.27	9.70%	62,269
Jun 4, 2026	0.26	0.26	0.24	0.25	0.25	-2.11%	20,874
Jun 3, 2026	0.26	0.26	0.25	0.26	0.26	1.23%	29,343
Jun 2, 2026	0.25	0.26	0.24	0.25	0.25	-3.56%	35,523
Jun 1, 2026	0.25	0.27	0.23	0.26	0.26	5.62%	110,276
May 29, 2026	0.23	0.27	0.23	0.25	0.25	3.60%	46,501
May 28, 2026	0.27	0.27	0.24	0.24	0.24	-10.06%	140,091
May 27, 2026	0.27	0.27	0.26	0.27	0.27	-1.67%	39,347
May 26, 2026	0.32	0.32	0.20	0.27	0.27	-15.62%	294,402
May 22, 2026	0.32	0.33	0.30	0.32	0.32	-	35,731
May 21, 2026	0.32	0.34	0.29	0.32	0.32	-8.47%	50,202
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	-0.76%	89,714
May 11, 2026	0.36	0.36	0.34	0.35	0.35	-0.63%	19,395
May 8, 2026	0.35	0.36	0.34	0.36	0.36	2.23%	57,558
May 7, 2026	0.36	0.41	0.34	0.35	0.35	1.54%	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	-6.76%	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	-0.14%	26,066
Apr 23, 2026	0.41	0.41	0.39	0.40	0.40	-1.77%	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	-6.41%	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	3.19%	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