Xali Gold Corp. (XGC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0550

0.0000

(0.00%)

At close: 12:33PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	171,200
Apr 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	81,000
Apr 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	58,000
Apr 15, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	231,100
Apr 12, 2024	0.0500	0.0600	0.0500	0.0500	0.0500	64,000
Apr 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	28,000
Apr 10, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	423,000
Apr 09, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	164,200
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,500
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,700
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,100
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	33,000
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	99,900
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 14, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 13, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Mar 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Mar 01, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	24,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 27, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	55,000
Feb 26, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 23, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	26,000
Feb 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 08, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	75,000
Feb 07, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	123,500
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,000
Feb 02, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	107,000
Feb 01, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	22,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	41,100
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	36,000
Dec 28, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	70,000
Dec 27, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 20, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 19, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Dec 18, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Dec 15, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	227,000
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 01, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	85,000
Nov 30, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	71,000
Nov 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Nov 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Nov 27, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7262-0.0002(-0.02%)

CRUDE OIL82.27-0.46(-0.56%)

Bitcoin CAD89,196.22+3,995.23(+4.69%)

Xali Gold Corp. (XGC.V)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7262
-0.0002(-0.02%)

CRUDE OIL
82.27
-0.46(-0.56%)

Bitcoin CAD
89,196.22
+3,995.23(+4.69%)