Xtra-Gold Resources Corp. (TSX:XTG)
2.300
-0.030 (-1.29%)
Aug 25, 2025, 1:43 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 2.31 | 2.33 | 2.31 | 2.33 | 2.33 | 1.30% | 3,600 |
Aug 21, 2025 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | -1.29% | 2,700 |
Aug 20, 2025 | 2.32 | 2.36 | 2.29 | 2.33 | 2.33 | -0.85% | 3,400 |
Aug 19, 2025 | 2.31 | 2.35 | 2.29 | 2.35 | 2.35 | 0.86% | 7,900 |
Aug 18, 2025 | 2.34 | 2.36 | 2.33 | 2.33 | 2.33 | - | 6,903 |
Aug 15, 2025 | 2.28 | 2.34 | 2.28 | 2.33 | 2.33 | 2.19% | 10,000 |
Aug 14, 2025 | 2.29 | 2.30 | 2.26 | 2.28 | 2.28 | - | 4,944 |
Aug 13, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | 0.44% | 10,515 |
Aug 12, 2025 | 2.28 | 2.29 | 2.27 | 2.27 | 2.27 | - | 12,700 |
Aug 11, 2025 | 2.23 | 2.27 | 2.23 | 2.27 | 2.27 | 1.79% | 20,200 |
Aug 8, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 441 |
Aug 7, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 600 |
Aug 6, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | - | 1,100 |
Aug 5, 2025 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 0.45% | 6,400 |
Aug 1, 2025 | 2.19 | 2.22 | 2.17 | 2.22 | 2.22 | 1.37% | 10,134 |
Jul 31, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 6.31% | 25,100 |
Jul 30, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 4,200 |
Jul 29, 2025 | 2.09 | 2.09 | 2.03 | 2.06 | 2.06 | -0.96% | 16,448 |
Jul 28, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | 3,300 |
Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 3,800 |
Jul 24, 2025 | 2.10 | 2.11 | 2.07 | 2.10 | 2.10 | 0.96% | 19,000 |
Jul 23, 2025 | 2.09 | 2.10 | 2.04 | 2.08 | 2.08 | - | 37,200 |
Jul 22, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | 0.97% | 9,500 |
Jul 21, 2025 | 2.07 | 2.07 | 2.05 | 2.06 | 2.06 | - | 9,100 |
Jul 18, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.48% | 501 |
Jul 17, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | - | - |
Jul 16, 2025 | 2.10 | 2.11 | 2.07 | 2.07 | 2.07 | - | 5,100 |
Jul 15, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.96% | 400 |
Jul 14, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.48% | 4,142 |
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 |