Xtra-Gold Resources Corp. (TSX:XTG)
Canada · Delayed Price · Currency is CAD 3.140
+0.030 (0.96%)
May 12, 2026, 12:51 PM EST
TSX:XTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 3.09 | 3.37 | 3.05 | 3.23 | 3.23 | 6.60% | 23,710 |
| Mar 31, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 1.00% | 2,400 |
| Mar 30, 2026 | 3.02 | 3.06 | 2.99 | 3.00 | 3.00 | -0.66% | 12,333 |
| Mar 27, 2026 | 3.03 | 3.16 | 2.90 | 3.02 | 3.02 | 1.34% | 39,150 |
| Mar 26, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -0.33% | 2,200 |
| Mar 25, 2026 | 3.08 | 3.08 | 2.97 | 2.99 | 2.99 | -3.55% | 4,476 |
| Mar 24, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 3,013 |
| Mar 23, 2026 | 3.11 | 3.20 | 2.96 | 3.20 | 3.20 | 8.84% | 6,241 |
| Mar 20, 2026 | 3.05 | 3.07 | 2.94 | 2.94 | 2.94 | -2.00% | 3,000 |
| Mar 19, 2026 | 3.16 | 3.21 | 3.00 | 3.00 | 3.00 | -7.41% | 11,375 |
| Mar 18, 2026 | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | -1.22% | 4,600 |
| Mar 17, 2026 | 3.23 | 3.28 | 3.23 | 3.28 | 3.28 | 2.82% | 2,700 |
| Mar 16, 2026 | 3.32 | 3.32 | 3.19 | 3.19 | 3.19 | -0.31% | 4,805 |
| Mar 13, 2026 | 3.25 | 3.28 | 3.18 | 3.20 | 3.20 | -2.44% | 7,394 |
| Mar 12, 2026 | 3.29 | 3.32 | 3.28 | 3.28 | 3.28 | 0.61% | 2,700 |
| Mar 11, 2026 | 3.34 | 3.34 | 3.26 | 3.26 | 3.26 | -1.81% | 1,100 |
| Mar 10, 2026 | 3.32 | 3.32 | 3.29 | 3.32 | 3.32 | 0.30% | 790 |
| Mar 9, 2026 | 3.37 | 3.37 | 3.26 | 3.31 | 3.31 | -2.65% | 7,414 |
| Mar 6, 2026 | 3.44 | 3.49 | 3.38 | 3.40 | 3.40 | 0.89% | 27,926 |
| Mar 5, 2026 | 3.39 | 3.46 | 3.33 | 3.37 | 3.37 | -0.30% | 15,683 |
| Mar 4, 2026 | 3.39 | 3.45 | 3.37 | 3.38 | 3.38 | - | 19,317 |
| Mar 3, 2026 | 3.35 | 3.41 | 3.30 | 3.38 | 3.38 | 0.90% | 52,972 |
| Mar 2, 2026 | 3.17 | 3.41 | 3.17 | 3.35 | 3.35 | 6.35% | 58,981 |