Skip to main content
Xtra-Gold Resources Corp. (TSX:XTG)
Canada flag Canada · Delayed Price · Currency is CAD
2.160
+0.090 (4.35%)
Jun 20, 2025, 3:59 PM EDT

Xtra-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 20252.082.162.082.162.164.35%47,908
Jun 19, 20252.072.092.042.072.071.97%16,910
Jun 18, 20252.082.092.012.032.03-1.93%40,025
Jun 17, 20252.042.082.042.072.07-7,015
Jun 16, 20252.072.072.072.072.07--
Jun 13, 20252.082.092.072.072.072.48%9,605
Jun 12, 20252.042.092.022.022.02-11,800
Jun 11, 20252.002.042.002.022.021.00%1,905
Jun 10, 20252.032.042.002.002.00-1.48%33,910
Jun 9, 20252.042.042.032.032.03-0.49%10,800
Jun 6, 20252.062.082.042.042.04-1.45%16,100
Jun 5, 20252.052.092.052.072.071.97%5,410
Jun 4, 20252.042.062.032.032.03-2.40%21,226
Jun 3, 20252.092.092.082.082.08-0.95%4,200
Jun 2, 20252.062.132.062.102.101.45%10,100
May 30, 20252.002.072.002.072.073.50%12,300
May 29, 20252.012.022.002.002.00-3.38%6,205
May 28, 20252.022.072.022.072.073.50%2,717
May 27, 20252.002.022.002.002.00-2.44%9,400
May 26, 20252.102.102.052.052.050.99%300
May 23, 20252.032.032.012.032.030.50%3,900
May 22, 20252.072.072.022.022.02-3.81%3,003
May 21, 20252.042.102.032.102.102.44%4,103
May 20, 20252.042.082.042.052.05-0.97%8,600
May 16, 20252.012.072.012.072.072.99%2,000
May 15, 20252.012.012.012.012.01--
May 14, 20252.012.022.012.012.010.50%800
May 13, 20251.922.001.922.002.003.63%25,300
May 12, 20251.931.931.931.931.93-0.52%9,200
May 9, 20251.931.951.931.941.94-3,800
May 8, 20251.941.941.941.941.941.57%8,000
May 7, 20251.951.951.911.911.91-1,700
May 6, 20251.911.911.911.911.910.53%400
May 5, 20251.931.931.901.901.90-2.06%5,440
May 2, 20251.981.991.911.941.94-3.48%2,000
May 1, 20252.022.051.952.012.01-1.95%11,004
Apr 30, 20252.002.072.002.052.053.54%6,323
Apr 29, 20252.012.051.981.981.981.54%9,800
Apr 28, 20251.921.951.921.951.95-0.51%2,500
Apr 25, 20252.012.011.911.961.96-1.01%17,700
Apr 24, 20252.002.011.971.981.98-18,922
Apr 23, 20252.002.011.981.981.98-2.46%10,805
Apr 22, 20252.062.062.012.032.03-1.46%14,400
Apr 21, 20252.072.072.062.062.06-0.96%6,003
Apr 17, 20252.082.142.082.082.08-0.95%2,804
Apr 16, 20252.082.162.082.102.102.44%18,500
Apr 15, 20252.072.102.042.052.05-2.38%23,800
Apr 14, 20252.202.212.102.102.10-2.78%6,209
Apr 11, 20252.132.202.102.162.160.93%34,920
Apr 10, 20252.142.142.142.142.14--