Skip to main content
logo
Xtra-Gold Resources Corp. (TSX:XTG)
Canada flag Canada · Delayed Price · Currency is CAD
2.220
+0.030 (1.37%)
Aug 1, 2025, 1:34 PM EDT

Avangrid Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252.192.222.172.222.221.37%10,134
Jul 31, 20252.102.192.102.192.196.31%25,100
Jul 30, 20252.062.102.062.062.06-4,200
Jul 29, 20252.092.092.032.062.06-0.96%16,448
Jul 28, 20252.082.082.082.082.08-0.95%3,300
Jul 25, 20252.102.102.102.102.10-3,800
Jul 24, 20252.102.112.072.102.100.96%19,000
Jul 23, 20252.092.102.042.082.08-37,200
Jul 22, 20252.062.102.052.082.080.97%9,500
Jul 21, 20252.072.072.052.062.06-9,100
Jul 18, 20252.062.062.062.062.06-0.48%501
Jul 17, 20252.072.072.072.072.07--
Jul 16, 20252.102.112.072.072.07-5,100
Jul 15, 20252.072.072.072.072.07-0.96%400
Jul 14, 20252.082.092.072.092.090.48%4,142
Jul 11, 20252.072.082.072.082.081.46%10,100
Jul 10, 20252.052.052.052.052.05-1,300
Jul 9, 20252.092.092.052.052.05-1.91%6,800
Jul 8, 20252.092.092.092.092.09-342
Jul 7, 20252.092.092.092.092.09-0.48%801
Jul 4, 20252.082.102.082.102.102.44%3,100
Jul 3, 20252.052.052.052.052.05--
Jul 2, 20252.052.052.052.052.05--
Jun 30, 20252.072.072.052.052.05-0.97%3,000
Jun 27, 20252.042.072.002.072.071.97%16,348
Jun 26, 20252.052.052.032.032.03-1.93%1,205
Jun 25, 20252.042.072.012.072.07-1.43%11,100
Jun 24, 20252.122.122.102.102.10-1.87%3,900
Jun 23, 20252.142.162.142.142.14-0.93%1,300
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