Xtra-Gold Resources Corp. (TSX:XTG)
Canada · Delayed Price · Currency is CAD 3.110
-0.040 (-1.27%)
Feb 11, 2026, 2:47 PM EST
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | 800 |
| Jan 20, 2026 | 3.24 | 3.35 | 3.24 | 3.33 | 3.33 | 1.83% | 16,508 |
| Jan 19, 2026 | 3.32 | 3.33 | 3.26 | 3.27 | 3.27 | 0.93% | 5,556 |
| Jan 16, 2026 | 3.23 | 3.27 | 3.20 | 3.24 | 3.24 | -0.31% | 6,870 |
| Jan 15, 2026 | 3.14 | 3.28 | 3.14 | 3.25 | 3.25 | 3.17% | 7,764 |
| Jan 14, 2026 | 3.03 | 3.19 | 3.03 | 3.15 | 3.15 | 4.30% | 8,395 |
| Jan 13, 2026 | 3.10 | 3.10 | 2.98 | 3.02 | 3.02 | -1.63% | 24,683 |
| Jan 12, 2026 | 2.98 | 3.18 | 2.98 | 3.07 | 3.07 | 2.33% | 32,212 |
| Jan 9, 2026 | 3.06 | 3.18 | 2.94 | 3.00 | 3.00 | -1.64% | 10,605 |
| Jan 8, 2026 | 3.26 | 3.27 | 2.88 | 3.05 | 3.05 | -7.01% | 22,989 |
| Jan 7, 2026 | 3.33 | 3.35 | 3.27 | 3.28 | 3.28 | -2.09% | 9,299 |
| Jan 6, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.30% | 5,754 |
| Jan 5, 2026 | 3.34 | 3.41 | 3.34 | 3.34 | 3.34 | 0.30% | 15,500 |
| Jan 2, 2026 | 3.40 | 3.40 | 3.32 | 3.33 | 3.33 | -3.20% | 7,871 |
| Dec 31, 2025 | 3.44 | 3.45 | 3.44 | 3.44 | 3.44 | -0.86% | 3,000 |
| Dec 30, 2025 | 3.45 | 3.47 | 3.33 | 3.47 | 3.47 | 1.76% | 7,500 |
| Dec 29, 2025 | 3.44 | 3.46 | 3.41 | 3.41 | 3.41 | -1.45% | 4,360 |
| Dec 24, 2025 | 3.46 | 3.47 | 3.46 | 3.46 | 3.46 | -0.86% | 2,000 |
| Dec 23, 2025 | 3.46 | 3.49 | 3.46 | 3.49 | 3.49 | 0.29% | 3,103 |
| Dec 22, 2025 | 3.47 | 3.48 | 3.45 | 3.48 | 3.48 | 0.29% | 4,575 |
| Dec 19, 2025 | 3.48 | 3.49 | 3.46 | 3.47 | 3.47 | 0.87% | 3,989 |
| Dec 18, 2025 | 3.36 | 3.50 | 3.36 | 3.44 | 3.44 | -1.43% | 3,855 |
| Dec 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | 2,400 |
| Dec 16, 2025 | 3.46 | 3.47 | 3.45 | 3.47 | 3.47 | 0.29% | 5,400 |
| Dec 15, 2025 | 3.36 | 3.50 | 3.32 | 3.46 | 3.46 | 2.98% | 94,459 |
| Dec 12, 2025 | 3.40 | 3.44 | 3.36 | 3.36 | 3.36 | -1.75% | 3,300 |
| Dec 11, 2025 | 3.43 | 3.45 | 3.35 | 3.42 | 3.42 | -0.58% | 51,911 |
| Dec 10, 2025 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | 7,359 |
| Dec 9, 2025 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | 0.29% | 3,215 |
| Dec 8, 2025 | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | -1.16% | 8,985 |
| Dec 5, 2025 | 3.42 | 3.49 | 3.40 | 3.45 | 3.45 | 0.58% | 9,890 |
| Dec 4, 2025 | 3.42 | 3.48 | 3.40 | 3.43 | 3.43 | -0.29% | 2,039 |
| Dec 3, 2025 | 3.43 | 3.44 | 3.37 | 3.44 | 3.44 | 0.29% | 3,300 |
| Dec 2, 2025 | 3.42 | 3.47 | 3.40 | 3.43 | 3.43 | -0.29% | 3,203 |
| Dec 1, 2025 | 3.48 | 3.48 | 3.44 | 3.44 | 3.44 | -1.15% | 8,024 |
| Nov 28, 2025 | 3.48 | 3.48 | 3.46 | 3.48 | 3.48 | - | 3,294 |