Xtra-Gold Resources Corp. (TSX:XTG)
Canada · Delayed Price · Currency is CAD 3.040
-0.190 (-5.88%)
Apr 2, 2026, 2:58 PM EST
TSX:XTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 3.27 | 3.27 | 3.04 | 3.04 | 3.04 | -5.88% | 7,250 |
| Apr 1, 2026 | 3.09 | 3.37 | 3.05 | 3.23 | 3.23 | 6.60% | 23,710 |
| Mar 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 2,400 |
| Mar 30, 2026 | 3.02 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 12,333 |
| Mar 27, 2026 | 3.03 | 3.16 | 2.90 | 3.02 | 3.02 | 1.34% | 39,150 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 2,200 |
| Mar 25, 2026 | 3.08 | 3.08 | 2.97 | 2.99 | 2.99 | -3.55% | 4,476 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 3,013 |
| Mar 23, 2026 | 3.11 | 3.20 | 2.96 | 3.20 | 3.20 | 8.84% | 6,241 |
| Mar 20, 2026 | 3.05 | 3.07 | 2.94 | 2.94 | 2.94 | -2.00% | 3,000 |
| Mar 19, 2026 | 3.16 | 3.21 | 3.00 | 3.00 | 3.00 | -7.41% | 11,375 |
| Mar 18, 2026 | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | -1.22% | 4,600 |
| Mar 17, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 2.82% | 2,700 |
| Mar 16, 2026 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | -0.31% | 4,805 |
| Mar 13, 2026 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 7,394 |
| Mar 12, 2026 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | 0.61% | 2,700 |
| Mar 11, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 1,100 |
| Mar 10, 2026 | 3.32 | 3.32 | 3.29 | 3.32 | 3.32 | 0.30% | 790 |
| Mar 9, 2026 | 3.37 | 3.37 | 3.26 | 3.31 | 3.31 | -2.65% | 7,414 |
| Mar 6, 2026 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | 0.89% | 27,926 |
| Mar 5, 2026 | 3.39 | 3.46 | 3.33 | 3.37 | 3.37 | -0.30% | 15,683 |
| Mar 4, 2026 | 3.39 | 3.45 | 3.37 | 3.38 | 3.38 | - | 19,317 |
| Mar 3, 2026 | 3.35 | 3.41 | 3.30 | 3.38 | 3.38 | 0.90% | 52,972 |
| Mar 2, 2026 | 3.17 | 3.41 | 3.17 | 3.35 | 3.35 | 6.35% | 58,981 |
| Feb 27, 2026 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 2.61% | 1,500 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.07 | 3.07 | 3.07 | -1.60% | 1,600 |
| Feb 25, 2026 | 3.07 | 3.14 | 3.04 | 3.12 | 3.12 | 1.63% | 4,010 |
| Feb 24, 2026 | 3.09 | 3.11 | 2.99 | 3.07 | 3.07 | 0.66% | 10,065 |
| Feb 23, 2026 | 3.01 | 3.14 | 3.01 | 3.05 | 3.05 | 2.35% | 8,964 |
| Feb 20, 2026 | 2.93 | 3.02 | 2.93 | 2.98 | 2.98 | - | 23,100 |
| Feb 19, 2026 | 2.98 | 3.03 | 2.98 | 2.98 | 2.98 | - | 8,200 |
| Feb 18, 2026 | 3.00 | 3.04 | 2.97 | 2.98 | 2.98 | -1.00% | 14,410 |
| Feb 17, 2026 | 3.07 | 3.07 | 3.00 | 3.01 | 3.01 | -1.31% | 12,901 |
| Feb 13, 2026 | 3.14 | 3.15 | 3.00 | 3.05 | 3.05 | -2.56% | 11,020 |
| Feb 12, 2026 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -0.63% | 6,973 |
| Feb 11, 2026 | 3.20 | 3.20 | 3.11 | 3.15 | 3.15 | - | 14,283 |
| Feb 10, 2026 | 3.10 | 3.17 | 3.06 | 3.15 | 3.15 | 1.29% | 11,248 |
| Feb 9, 2026 | 3.24 | 3.24 | 2.92 | 3.11 | 3.11 | 0.32% | 41,530 |
| Feb 6, 2026 | 3.23 | 3.23 | 3.07 | 3.10 | 3.10 | -2.52% | 16,200 |
| Feb 5, 2026 | 3.41 | 3.41 | 3.00 | 3.18 | 3.18 | -7.02% | 25,527 |
| Feb 4, 2026 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -2.01% | 5,435 |
| Feb 3, 2026 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 1.16% | 405 |
| Feb 2, 2026 | 3.45 | 3.57 | 3.45 | 3.45 | 3.45 | -1.15% | 1,741 |
| Jan 30, 2026 | 3.60 | 3.60 | 3.45 | 3.49 | 3.49 | -3.86% | 16,648 |
| Jan 29, 2026 | 3.69 | 3.71 | 3.62 | 3.63 | 3.63 | -1.09% | 21,427 |
| Jan 28, 2026 | 3.57 | 3.71 | 3.57 | 3.67 | 3.67 | 3.97% | 26,354 |
| Jan 27, 2026 | 3.53 | 3.57 | 3.50 | 3.53 | 3.53 | 0.86% | 2,310 |
| Jan 26, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -1.69% | 14,100 |
| Jan 23, 2026 | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | 1.71% | 31,601 |
| Jan 22, 2026 | 3.36 | 3.50 | 3.33 | 3.50 | 3.50 | 4.48% | 33,600 |