Xtra-Gold Resources Corp. (TSX:XTG)
Canada
· Delayed Price · Currency is CAD 2.080
+0.030 (1.46%)
Jul 11, 2025, 12:53 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.46% | 10,100 |
| Jul 10, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 1,300 |
| Jul 9, 2025 | 2.09 | 2.09 | 2.05 | 2.05 | 2.05 | -1.91% | 6,800 |
| Jul 8, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 342 |
| Jul 7, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 801 |
| Jul 4, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 2.44% | 3,100 |
| Jul 3, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jul 2, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jun 30, 2025 | 2.07 | 2.07 | 2.05 | 2.05 | 2.05 | -0.97% | 3,000 |
| Jun 27, 2025 | 2.04 | 2.07 | 2.00 | 2.07 | 2.07 | 1.97% | 16,348 |
| Jun 26, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -1.93% | 1,205 |
| Jun 25, 2025 | 2.04 | 2.07 | 2.01 | 2.07 | 2.07 | -1.43% | 11,100 |
| Jun 24, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -1.87% | 3,900 |
| Jun 23, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 1,300 |
| Jun 20, 2025 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | 4.35% | 47,908 |
| Jun 19, 2025 | 2.07 | 2.09 | 2.04 | 2.07 | 2.07 | 1.97% | 16,910 |
| Jun 18, 2025 | 2.08 | 2.09 | 2.01 | 2.03 | 2.03 | -1.93% | 40,025 |
| Jun 17, 2025 | 2.04 | 2.08 | 2.04 | 2.07 | 2.07 | - | 7,015 |
| Jun 16, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
| Jun 13, 2025 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | 2.48% | 9,605 |
| Jun 12, 2025 | 2.04 | 2.09 | 2.02 | 2.02 | 2.02 | - | 11,800 |
| Jun 11, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.00% | 1,905 |
| Jun 10, 2025 | 2.03 | 2.04 | 2.00 | 2.00 | 2.00 | -1.48% | 33,910 |
| Jun 9, 2025 | 2.04 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 10,800 |
| Jun 6, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | -1.45% | 16,100 |
| Jun 5, 2025 | 2.05 | 2.09 | 2.05 | 2.07 | 2.07 | 1.97% | 5,410 |
| Jun 4, 2025 | 2.04 | 2.06 | 2.03 | 2.03 | 2.03 | -2.40% | 21,226 |
| Jun 3, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.95% | 4,200 |
| Jun 2, 2025 | 2.06 | 2.13 | 2.06 | 2.10 | 2.10 | 1.45% | 10,100 |
| May 30, 2025 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 3.50% | 12,300 |
| May 29, 2025 | 2.01 | 2.02 | 2.00 | 2.00 | 2.00 | -3.38% | 6,205 |
| May 28, 2025 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 3.50% | 2,717 |
| May 27, 2025 | 2.00 | 2.02 | 2.00 | 2.00 | 2.00 | -2.44% | 9,400 |
| May 26, 2025 | 2.10 | 2.10 | 2.05 | 2.05 | 2.05 | 0.99% | 300 |
| May 23, 2025 | 2.03 | 2.03 | 2.01 | 2.03 | 2.03 | 0.50% | 3,900 |
| May 22, 2025 | 2.07 | 2.07 | 2.02 | 2.02 | 2.02 | -3.81% | 3,003 |
| May 21, 2025 | 2.04 | 2.10 | 2.03 | 2.10 | 2.10 | 2.44% | 4,103 |
| May 20, 2025 | 2.04 | 2.08 | 2.04 | 2.05 | 2.05 | -0.97% | 8,600 |
| May 16, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.99% | 2,000 |
| May 15, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | - |
| May 14, 2025 | 2.01 | 2.02 | 2.01 | 2.01 | 2.01 | 0.50% | 800 |
| May 13, 2025 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 3.63% | 25,300 |
| May 12, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | 9,200 |
| May 9, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | - | 3,800 |
| May 8, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | 8,000 |
| May 7, 2025 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | - | 1,700 |
| May 6, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 400 |
| May 5, 2025 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -2.06% | 5,440 |
| May 2, 2025 | 1.98 | 1.99 | 1.91 | 1.94 | 1.94 | -3.48% | 2,000 |
| May 1, 2025 | 2.02 | 2.05 | 1.95 | 2.01 | 2.01 | -1.95% | 11,004 |