Skip to main content
Xtra-Gold Resources Corp. (TSX:XTG)
Canada flag Canada · Delayed Price · Currency is CAD
2.020
-0.080 (-3.81%)
May 22, 2025, 1:40 PM EDT

Xtra-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Apr 9, 20252.142.142.142.142.14--
Apr 8, 20252.142.142.142.142.14--
Apr 7, 20252.142.142.142.142.14--
Apr 4, 20252.102.142.082.142.14-0.47%4,600
Apr 3, 20252.132.152.042.152.152.38%44,141
Apr 2, 20252.072.152.052.102.10-10,300
Apr 1, 20252.132.132.102.102.10-1.41%5,010
Mar 31, 20252.132.152.132.132.13-3,500
Mar 28, 20252.122.152.122.132.130.47%20,300
Mar 27, 20252.112.122.102.122.120.47%8,700
Mar 26, 20252.072.112.072.112.112.93%8,800
Mar 25, 20252.102.132.052.052.05-0.49%2,400
Mar 24, 20252.142.162.062.062.06-2.37%15,000
Mar 21, 20252.112.112.112.112.11--
Mar 20, 20252.152.152.102.112.11-1.40%28,700
Mar 19, 20252.132.152.132.142.141.90%8,200
Mar 18, 20252.082.112.082.102.101.45%48,000
Mar 17, 20252.182.182.072.072.07-3.72%20,734
Mar 14, 20252.152.172.112.152.15-18,900
Mar 13, 20252.102.152.102.152.152.87%22,600
Mar 12, 20252.032.102.032.092.092.96%18,200