Xali Gold Corp. (XGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 03:36PM EDT

Time Period:

Oct 06, 2023 - Oct 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Oct 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Oct 01, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	66,000
Sept 30, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Sept 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Sept 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	50,000
Sept 24, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	12,000
Sept 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 19, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	54,000
Sept 18, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	120,000
Sept 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Sept 16, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	38,000
Sept 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	4,000
Sept 12, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	45,400
Sept 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	42,000
Sept 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	13,000
Sept 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	93,000
Sept 06, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	110,000
Sept 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,700
Sept 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Sept 03, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	93,000
Aug 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	106,000
Aug 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,700
Aug 26, 2024	0.0500	0.0600	0.0400	0.0600	0.0600	29,000
Aug 23, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 02, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 01, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	19,000
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	135,200
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	52,000
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	40,900
Jul 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	110,000
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	14,000
Jul 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	2,700
Jul 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,400
Jul 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jul 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	17,000
Jul 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jul 09, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	20,500
Jul 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	34,700
Jul 05, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	45,000
Jul 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,000
Jul 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	125,100
Jun 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 27, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	77,000
Jun 25, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	16,000
Jun 24, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jun 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	72,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jun 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jun 14, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	123,000
Jun 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	75,900
Jun 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	55,500
Jun 11, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Jun 10, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	102,100
Jun 07, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	352,000
Jun 06, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	89,000
Jun 05, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	33,000
Jun 04, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
Jun 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 29, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	11,000
May 28, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	23,000
May 27, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,000
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 22, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	282,500
May 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	242,000
May 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	20,000
May 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	108,000
May 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	271,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.16(+0.81%)

CAD/USD0.7368-0.0011(-0.15%)

CRUDE OIL74.45+0.74(+1.00%)

Bitcoin CAD84,967.75+501.05(+0.59%)

Xali Gold Corp. (XGC.V)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.16(+0.81%)

CAD/USD
0.7368
-0.0011(-0.15%)

CRUDE OIL
74.45
+0.74(+1.00%)

Bitcoin CAD
84,967.75
+501.05(+0.59%)