Xtra-Gold Resources Corp. (TSX:XTG)
Canada · Delayed Price · Currency is CAD 2.580
+0.210 (8.86%)
Jun 12, 2026, 3:45 PM EST
TSX:XTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.34 | 2.58 | 2.34 | 2.58 | 2.58 | 8.86% | 5,000 |
| Jun 11, 2026 | 2.37 | 2.38 | 2.37 | 2.37 | 2.37 | -0.42% | 7,603 |
| Jun 10, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | - | 5,529 |
| Jun 9, 2026 | 2.64 | 2.64 | 2.38 | 2.38 | 2.38 | -10.53% | 18,700 |
| Jun 8, 2026 | 2.60 | 2.67 | 2.59 | 2.66 | 2.66 | 3.50% | 3,400 |
| Jun 5, 2026 | 2.74 | 2.74 | 2.57 | 2.57 | 2.57 | -6.55% | 26,338 |
| Jun 4, 2026 | 2.74 | 2.77 | 2.74 | 2.75 | 2.75 | 0.36% | 6,339 |
| Jun 3, 2026 | 2.81 | 2.81 | 2.70 | 2.74 | 2.74 | -2.14% | 49,846 |
| Jun 2, 2026 | 2.76 | 2.80 | 2.74 | 2.80 | 2.80 | 1.82% | 14,571 |
| Jun 1, 2026 | 2.80 | 2.82 | 2.75 | 2.75 | 2.75 | -2.14% | 17,900 |
| May 29, 2026 | 2.87 | 2.87 | 2.79 | 2.81 | 2.81 | -1.40% | 11,044 |
| May 28, 2026 | 2.97 | 2.97 | 2.85 | 2.85 | 2.85 | -4.36% | 33,000 |
| May 27, 2026 | 3.00 | 3.00 | 2.97 | 2.98 | 2.98 | -1.32% | 5,300 |
| May 26, 2026 | 3.09 | 3.09 | 3.01 | 3.02 | 3.02 | -2.58% | 3,710 |
| May 25, 2026 | 3.02 | 3.20 | 3.02 | 3.10 | 3.10 | 2.99% | 9,201 |
| May 22, 2026 | 2.87 | 3.01 | 2.82 | 3.01 | 3.01 | 4.88% | 23,123 |
| May 21, 2026 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -2.71% | 10,000 |
| May 20, 2026 | 2.94 | 2.97 | 2.92 | 2.95 | 2.95 | 0.68% | 15,250 |
| May 19, 2026 | 3.05 | 3.05 | 2.93 | 2.93 | 2.93 | -3.30% | 8,923 |
| May 15, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -1.62% | 6,400 |
| May 14, 2026 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -1.28% | 3,307 |
| May 13, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | -0.64% | 650 |
| May 12, 2026 | 3.11 | 3.14 | 3.11 | 3.14 | 3.14 | 0.96% | 2,209 |
| May 11, 2026 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | 0.16% | 3,218 |
| May 8, 2026 | 3.13 | 3.13 | 3.03 | 3.11 | 3.11 | -0.80% | 19,200 |
| May 7, 2026 | 3.24 | 3.24 | 3.13 | 3.13 | 3.13 | -1.26% | 7,761 |
| May 6, 2026 | 3.16 | 3.25 | 3.09 | 3.17 | 3.17 | 2.26% | 20,801 |
| May 5, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | - | 2,800 |
| May 4, 2026 | 3.12 | 3.15 | 3.10 | 3.10 | 3.10 | -1.90% | 1,205 |
| May 1, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 0.64% | 6,300 |
| Apr 30, 2026 | 3.14 | 3.14 | 3.13 | 3.14 | 3.14 | 1.29% | 400 |
| Apr 29, 2026 | 3.14 | 3.15 | 3.10 | 3.10 | 3.10 | -0.64% | 15,100 |
| Apr 28, 2026 | 3.14 | 3.20 | 3.12 | 3.12 | 3.12 | -1.58% | 5,200 |
| Apr 27, 2026 | 3.17 | 3.17 | 3.13 | 3.17 | 3.17 | - | 2,682 |
| Apr 24, 2026 | 3.22 | 3.22 | 3.11 | 3.17 | 3.17 | -2.46% | 14,201 |
| Apr 23, 2026 | 3.20 | 3.25 | 3.18 | 3.25 | 3.25 | 1.25% | 13,800 |
| Apr 22, 2026 | 3.25 | 3.25 | 3.18 | 3.21 | 3.21 | 1.58% | 9,687 |
| Apr 21, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | 12,104 |
| Apr 20, 2026 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | - | 7,946 |
| Apr 17, 2026 | 3.09 | 3.27 | 3.09 | 3.24 | 3.24 | 4.52% | 45,557 |
| Apr 16, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.31% | 22,331 |
| Apr 15, 2026 | 3.15 | 3.20 | 3.06 | 3.06 | 3.06 | -1.92% | 11,410 |
| Apr 14, 2026 | 3.10 | 3.14 | 3.08 | 3.12 | 3.12 | 0.65% | 7,001 |
| Apr 13, 2026 | 3.08 | 3.12 | 3.06 | 3.10 | 3.10 | 0.98% | 5,703 |
| Apr 10, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.66% | 1,500 |
| Apr 9, 2026 | 3.03 | 3.07 | 3.01 | 3.05 | 3.05 | -0.65% | 9,239 |
| Apr 8, 2026 | 3.16 | 3.16 | 3.04 | 3.07 | 3.07 | -2.54% | 2,011 |
| Apr 7, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 5.00% | 400 |
| Apr 6, 2026 | 3.02 | 3.03 | 3.00 | 3.00 | 3.00 | -1.32% | 2,250 |
| Apr 2, 2026 | 3.27 | 3.27 | 3.04 | 3.04 | 3.04 | -5.88% | 7,250 |