Xtra-Gold Resources Corp. (TSX:XTG)
Canada · Delayed Price · Currency is CAD 2.980
+0.130 (4.56%)
Oct 7, 2025, 3:59 PM EDT
Xtra-Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 2.81 | 2.90 | 2.81 | 2.85 | 2.85 | 1.42% | 29,700 |
| Oct 3, 2025 | 2.83 | 2.85 | 2.81 | 2.81 | 2.81 | -0.71% | 25,400 |
| Oct 2, 2025 | 2.86 | 2.87 | 2.83 | 2.83 | 2.83 | -0.35% | 78,434 |
| Oct 1, 2025 | 3.00 | 3.00 | 2.83 | 2.84 | 2.84 | -5.33% | 19,700 |
| Sep 30, 2025 | 2.99 | 3.00 | 2.94 | 3.00 | 3.00 | - | 17,200 |
| Sep 29, 2025 | 2.95 | 3.02 | 2.95 | 3.00 | 3.00 | 1.69% | 12,200 |
| Sep 26, 2025 | 3.01 | 3.02 | 2.95 | 2.95 | 2.95 | -1.99% | 19,014 |
| Sep 25, 2025 | 2.93 | 3.02 | 2.88 | 3.01 | 3.01 | 2.73% | 62,000 |
| Sep 24, 2025 | 2.80 | 2.93 | 2.80 | 2.93 | 2.93 | 5.40% | 95,200 |
| Sep 23, 2025 | 2.70 | 2.80 | 2.70 | 2.78 | 2.78 | 1.09% | 67,048 |
| Sep 22, 2025 | 2.70 | 2.76 | 2.67 | 2.75 | 2.75 | 2.23% | 171,000 |
| Sep 19, 2025 | 2.67 | 2.70 | 2.67 | 2.69 | 2.69 | 0.75% | 42,100 |
| Sep 18, 2025 | 2.64 | 2.67 | 2.62 | 2.67 | 2.67 | 2.69% | 45,200 |
| Sep 17, 2025 | 2.62 | 2.62 | 2.57 | 2.60 | 2.60 | -0.76% | 36,500 |
| Sep 16, 2025 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -0.76% | 6,705 |
| Sep 15, 2025 | 2.65 | 2.67 | 2.61 | 2.64 | 2.64 | 1.15% | 12,900 |
| Sep 12, 2025 | 2.58 | 2.70 | 2.53 | 2.61 | 2.61 | 0.77% | 75,321 |
| Sep 11, 2025 | 2.57 | 2.60 | 2.45 | 2.59 | 2.59 | - | 11,001 |
| Sep 10, 2025 | 2.55 | 2.59 | 2.55 | 2.59 | 2.59 | 1.17% | 900 |
| Sep 9, 2025 | 2.51 | 2.56 | 2.51 | 2.56 | 2.56 | 2.40% | 34,100 |
| Sep 8, 2025 | 2.50 | 2.51 | 2.48 | 2.50 | 2.50 | 0.40% | 19,600 |
| Sep 5, 2025 | 2.48 | 2.50 | 2.44 | 2.49 | 2.49 | 0.81% | 46,600 |
| Sep 4, 2025 | 2.46 | 2.47 | 2.45 | 2.47 | 2.47 | 0.41% | 4,500 |
| Sep 3, 2025 | 2.44 | 2.46 | 2.42 | 2.46 | 2.46 | 0.82% | 11,421 |
| Sep 2, 2025 | 2.41 | 2.45 | 2.41 | 2.44 | 2.44 | 0.83% | 19,942 |
| Aug 29, 2025 | 2.39 | 2.43 | 2.36 | 2.42 | 2.42 | 0.83% | 38,200 |
| Aug 28, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | 2.56% | 17,900 |
| Aug 27, 2025 | 2.36 | 2.36 | 2.31 | 2.34 | 2.34 | - | 6,200 |
| Aug 26, 2025 | 2.30 | 2.37 | 2.30 | 2.34 | 2.34 | 1.74% | 14,300 |
| Aug 25, 2025 | 2.33 | 2.33 | 2.29 | 2.30 | 2.30 | -1.29% | 10,500 |
| 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 |