Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Xtra Gold Resources Corp (XTG)
Xtra Gold Resources Corp (XTG) Historical

XTG Xtra Gold Resources Corp

1.33

-0.02 (-1.48%)

May 31 2024 - Closed

Delayed by 15 minutes

XTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.33	-0.02	-1.48%	1.35	1.35	1.33	6,900
May 30 2024	1.35	0.03	2.27%	1.34	1.35	1.34	2,300
May 29 2024	1.32	0.00	0.00%	1.32	1.36	1.32	13,500
May 28 2024	1.32	-0.05	-3.65%	1.37	1.37	1.32	7,400
May 27 2024	1.37	0.00	0.00%	1.37	1.37	1.37	200
May 24 2024	1.37	0.06	4.58%	1.36	1.37	1.36	6,600
May 23 2024	1.31	-0.02	-1.50%	1.32	1.32	1.31	1,900
May 22 2024	1.33	0.00	0.00%	1.33	1.33	1.33	0
May 21 2024	1.33	-0.05	-3.62%	1.34	1.34	1.33	3,500
May 17 2024	1.38	0.05	3.76%	1.34	1.38	1.34	16,129
May 16 2024	1.33	0.02	1.53%	1.33	1.33	1.31	5,500
May 15 2024	1.31	0.04	3.15%	1.29	1.32	1.28	17,600
May 14 2024	1.27	-0.03	-2.31%	1.27	1.27	1.25	32,400
May 13 2024	1.30	0.00	0.00%	1.30	1.30	1.30	0
May 10 2024	1.30	0.00	0.00%	1.29	1.30	1.27	26,000
May 09 2024	1.30	0.03	2.36%	1.31	1.31	1.28	6,200
May 08 2024	1.27	0.01	0.79%	1.26	1.31	1.24	61,100
May 07 2024	1.26	0.00	0.00%	1.25	1.26	1.25	8,000
May 06 2024	1.26	0.01	0.80%	1.26	1.26	1.26	500
May 03 2024	1.25	-0.01	-0.79%	1.27	1.29	1.25	9,520
May 02 2024	1.26	0.00	0.00%	1.26	1.26	1.26	2,500
May 01 2024	1.26	0.00	0.00%	1.25	1.26	1.25	5,515
Apr 30 2024	1.26	0.00	0.00%	1.25	1.26	1.25	4,400
Apr 29 2024	1.26	0.05	4.13%	1.29	1.29	1.26	6,501
Apr 26 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 25 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 24 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0
Apr 23 2024	1.21	0.00	0.00%	1.21	1.25	1.18	38,500
Apr 22 2024	1.21	-0.03	-2.42%	1.20	1.21	1.20	3,100
Apr 19 2024	1.24	0.04	3.33%	1.23	1.24	1.20	5,000
Apr 18 2024	1.20	-0.03	-2.44%	1.22	1.22	1.20	10,800
Apr 17 2024	1.23	0.02	1.65%	1.23	1.24	1.23	7,535
Apr 16 2024	1.21	0.01	0.83%	1.21	1.21	1.21	5,003
Apr 15 2024	1.20	-0.04	-3.23%	1.22	1.23	1.20	16,601
Apr 12 2024	1.24	0.05	4.20%	1.18	1.27	1.18	58,700
Apr 11 2024	1.19	0.00	0.00%	1.19	1.19	1.19	0
Apr 10 2024	1.19	0.00	0.00%	1.19	1.20	1.18	18,600
Apr 09 2024	1.19	0.00	0.00%	1.19	1.19	1.18	24,650
Apr 08 2024	1.19	0.01	0.85%	1.19	1.19	1.19	2,600
Apr 05 2024	1.18	0.00	0.00%	1.17	1.19	1.17	68,500
Apr 04 2024	1.18	0.00	0.00%	1.19	1.19	1.18	4,300
Apr 03 2024	1.18	-0.01	-0.84%	1.20	1.20	1.18	22,800
Apr 02 2024	1.19	-0.01	-0.83%	1.19	1.19	1.19	11,400
Apr 01 2024	1.20	-0.01	-0.83%	1.19	1.20	1.18	55,200
Mar 28 2024	1.21	0.04	3.42%	1.19	1.21	1.19	19,600
Mar 27 2024	1.17	-0.02	-1.68%	1.19	1.19	1.17	18,800
Mar 26 2024	1.19	0.00	0.00%	1.18	1.20	1.18	17,900
Mar 25 2024	1.19	-0.01	-0.83%	1.18	1.20	1.18	32,720
Mar 22 2024	1.20	0.01	0.84%	1.19	1.20	1.18	17,900
Mar 21 2024	1.19	0.02	1.71%	1.17	1.20	1.17	101,970
Mar 20 2024	1.17	0.01	0.86%	1.16	1.17	1.15	27,200
Mar 19 2024	1.16	0.01	0.87%	1.15	1.16	1.15	16,600
Mar 18 2024	1.15	0.02	1.77%	1.14	1.16	1.14	11,700
Mar 15 2024	1.13	-0.01	-0.88%	1.14	1.14	1.11	13,300
Mar 14 2024	1.14	0.02	1.79%	1.11	1.14	1.11	12,500
Mar 13 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0
Mar 12 2024	1.12	0.01	0.90%	1.10	1.12	1.09	16,200
Mar 11 2024	1.11	0.03	2.78%	1.07	1.11	1.06	52,000
Mar 08 2024	1.08	0.02	1.89%	1.05	1.08	1.05	27,300
Mar 07 2024	1.06	0.03	2.91%	1.04	1.06	1.04	40,930
Mar 06 2024	1.03	0.05	5.10%	1.01	1.03	1.00	22,000
Mar 05 2024	0.98	-0.06	-5.77%	1.04	1.05	0.95	233,100
Mar 04 2024	1.04	0.05	5.05%	1.00	1.05	1.00	23,301

Xtra Gold Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions