Xtra-Gold Resources Corp. (XTG.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 24, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Apr 23, 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 38,500 |
| Apr 22, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 3,100 |
| Apr 19, 2024 | 1.2300 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 5,000 |
| Apr 18, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.2000 | 10,800 |
| Apr 17, 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 7,500 |
| Apr 16, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 5,000 |
| Apr 15, 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 16,600 |
| Apr 12, 2024 | 1.1800 | 1.2700 | 1.1800 | 1.2400 | 1.2400 | 58,700 |
| Apr 11, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 10, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 18,600 |
| Apr 09, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 24,700 |
| Apr 08, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,600 |
| Apr 05, 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 68,500 |
| Apr 04, 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | 1.1800 | 4,300 |
| Apr 03, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 22,800 |
| Apr 02, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 11,400 |
| Apr 01, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 55,200 |
| Mar 28, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 19,600 |
| Mar 27, 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 18,800 |
| Mar 26, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 17,900 |
| Mar 25, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.1900 | 1.1900 | 32,700 |
| Mar 22, 2024 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 17,900 |
| Mar 21, 2024 | 1.1700 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 102,000 |
| Mar 20, 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | 27,200 |
| Mar 19, 2024 | 1.1500 | 1.1600 | 1.1500 | 1.1600 | 1.1600 | 16,600 |
| Mar 18, 2024 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 11,700 |
| Mar 15, 2024 | 1.1400 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 13,300 |
| Mar 14, 2024 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | 1.1400 | 12,500 |
| Mar 13, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 12, 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 16,200 |
| Mar 11, 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 52,000 |
| Mar 08, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 27,300 |
| Mar 07, 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 40,900 |
| Mar 06, 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 22,000 |
| Mar 05, 2024 | 1.0400 | 1.0500 | 0.9500 | 0.9800 | 0.9800 | 233,100 |
| Mar 04, 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 23,300 |
| Mar 01, 2024 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | 0.9900 | 11,200 |
| Feb 29, 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 32,300 |
| Feb 28, 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 1.0100 | 36,000 |
| Feb 27, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 19,200 |
| Feb 26, 2024 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 51,000 |
| Feb 23, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 30,000 |
| Feb 22, 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 49,000 |
| Feb 21, 2024 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 0.9700 | 74,800 |
| Feb 20, 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 12,500 |
| Feb 16, 2024 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 12,100 |
| Feb 15, 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,800 |
| Feb 14, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| Feb 13, 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 2,200 |
| Feb 12, 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 7,400 |
| Feb 09, 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 16,000 |
| Feb 08, 2024 | 0.9900 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 6,500 |
| Feb 07, 2024 | 1.0000 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 16,700 |
| Feb 06, 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 22,200 |
| Feb 05, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 7,000 |
| Feb 02, 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 7,000 |
| Feb 01, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9600 | 0.9600 | 23,000 |
| Jan 31, 2024 | 0.9500 | 0.9700 | 0.9300 | 0.9600 | 0.9600 | 15,600 |
| Jan 30, 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 6,500 |
| Jan 29, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 7,100 |
| Jan 26, 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 6,000 |
| Jan 25, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 3,500 |
| Jan 24, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 0.9400 | 5,000 |
| Jan 23, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 8,500 |
| Jan 22, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 400 |
| Jan 19, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 1,000 |
| Jan 18, 2024 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | 0.9200 | 8,500 |
| Jan 17, 2024 | 0.9400 | 1.0300 | 0.9100 | 1.0300 | 1.0300 | 56,600 |
| Jan 16, 2024 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 9,800 |
| Jan 15, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 200 |
| Jan 12, 2024 | 0.9700 | 1.0200 | 0.9700 | 1.0100 | 1.0100 | 5,000 |
| Jan 11, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 6,500 |
| Jan 10, 2024 | 1.0100 | 1.0100 | 0.9700 | 1.0100 | 1.0100 | 10,500 |
| Jan 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 08, 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 30,900 |
| Jan 05, 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 6,000 |
| Jan 04, 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 7,500 |
| Jan 03, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Jan 02, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Dec 29, 2023 | 1.0600 | 1.0700 | 1.0400 | 1.0500 | 1.0500 | 18,400 |
| Dec 28, 2023 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 8,400 |
| Dec 27, 2023 | 1.0300 | 1.0700 | 1.0100 | 1.0700 | 1.0700 | 35,100 |
| Dec 22, 2023 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 46,000 |
| Dec 21, 2023 | 0.9400 | 1.0400 | 0.9400 | 1.0300 | 1.0300 | 108,100 |
| Dec 20, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 9,500 |
| Dec 19, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Dec 18, 2023 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 23,500 |
| Dec 15, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,000 |
| Dec 14, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 |
| Dec 13, 2023 | 0.9600 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 3,000 |
| Dec 12, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 3,000 |
| Dec 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 2,000 |
| Dec 08, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Dec 07, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Dec 06, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 0.9600 | 4,900 |
| Dec 05, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| Dec 04, 2023 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | 1.0000 | 27,500 |
| Dec 01, 2023 | 1.0000 | 1.0100 | 0.9300 | 0.9600 | 0.9600 | 47,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.