Xtra-Gold Resources Corp. XTG
TSX · Canada · Non-Energy Minerals
CAD 2.56-0.08 (-3.03%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2.56 | -3.03% | CAD 2.63 | CAD 2.63 | CAD 2.56 | 5.20K |
| 2026-09-30 | CAD 2.64 | +1.54% | CAD 2.62 | CAD 2.67 | CAD 2.62 | 7.40K |
| 2026-09-29 | CAD 2.60 | -0.38% | CAD 2.55 | CAD 2.60 | CAD 2.55 | 400 |
| 2026-09-28 | CAD 2.61 | -1.14% | CAD 2.60 | CAD 2.61 | CAD 2.59 | 4.00K |
| 2026-09-25 | CAD 2.64 | +3.53% | CAD 2.61 | CAD 2.65 | CAD 2.61 | 1.20K |
| 2026-09-24 | CAD 2.55 | -1.92% | CAD 2.60 | CAD 2.60 | CAD 2.55 | 14.30K |
| 2026-09-23 | CAD 2.60 | -4.41% | CAD 2.70 | CAD 2.70 | CAD 2.60 | 6.00K |
| 2026-09-22 | CAD 2.72 | +1.49% | CAD 2.66 | CAD 2.79 | CAD 2.65 | 4.30K |
| 2026-09-21 | CAD 2.68 | +3.88% | CAD 2.59 | CAD 2.73 | CAD 2.59 | 17.70K |
| 2026-09-18 | CAD 2.58 | +1.98% | CAD 2.61 | CAD 2.68 | CAD 2.58 | 14.20K |
| 2026-09-17 | CAD 2.53 | -4.53% | CAD 2.53 | CAD 2.67 | CAD 2.53 | 59.50K |
| 2026-09-16 | CAD 2.65 | -0.75% | CAD 2.65 | CAD 2.67 | CAD 2.61 | 32.30K |
| 2026-09-15 | CAD 2.67 | +1.91% | CAD 2.62 | CAD 2.67 | CAD 2.62 | 45.70K |
| 2026-09-14 | CAD 2.62 | +0.77% | CAD 2.62 | CAD 2.65 | CAD 2.61 | 59.50K |
| 2026-09-11 | CAD 2.60 | -0.38% | CAD 2.61 | CAD 2.62 | CAD 2.60 | 6.00K |
| 2026-09-10 | CAD 2.61 | 0.00% | CAD 2.60 | CAD 2.61 | CAD 2.58 | 4.20K |
| 2026-09-09 | CAD 2.61 | -1.51% | CAD 2.64 | CAD 2.64 | CAD 2.58 | 7.50K |
| 2026-09-08 | CAD 2.65 | -1.85% | CAD 2.72 | CAD 2.72 | CAD 2.65 | 5.90K |
| 2026-09-04 | CAD 2.70 | -2.53% | CAD 2.75 | CAD 2.75 | CAD 2.70 | 3.40K |
| 2026-09-03 | CAD 2.77 | +1.47% | CAD 2.73 | CAD 2.81 | CAD 2.67 | 21.40K |
| 2026-09-02 | CAD 2.73 | +0.37% | CAD 2.77 | CAD 2.79 | CAD 2.73 | 900 |
| 2026-09-01 | CAD 2.72 | -1.81% | CAD 2.78 | CAD 2.82 | CAD 2.69 | 16.10K |
| 2026-08-31 | CAD 2.77 | +1.09% | CAD 2.76 | CAD 2.80 | CAD 2.74 | 3.70K |
| 2026-08-28 | CAD 2.74 | -3.52% | CAD 2.84 | CAD 2.84 | CAD 2.70 | 10.20K |
| 2026-08-27 | CAD 2.84 | -1.39% | CAD 2.90 | CAD 2.90 | CAD 2.84 | 5.80K |
| 2026-08-26 | CAD 2.88 | -2.37% | CAD 2.92 | CAD 2.92 | CAD 2.88 | 4.80K |
| 2026-08-25 | CAD 2.95 | +1.03% | CAD 2.95 | CAD 2.95 | CAD 2.86 | 5.10K |
| 2026-08-24 | CAD 2.92 | -3.95% | CAD 3.04 | CAD 3.07 | CAD 2.92 | 9.70K |
| 2026-08-21 | CAD 3.04 | +1.67% | CAD 3.00 | CAD 3.07 | CAD 2.92 | 21.20K |
| 2026-08-20 | CAD 2.99 | -0.33% | CAD 2.98 | CAD 3.05 | CAD 2.87 | 27.30K |
| 2026-08-19 | CAD 3.00 | +4.17% | CAD 2.99 | CAD 3.00 | CAD 2.92 | 16.10K |
| 2026-08-18 | CAD 2.88 | -4.00% | CAD 2.98 | CAD 2.98 | CAD 2.85 | 14.70K |
| 2026-08-17 | CAD 3.00 | +0.67% | CAD 2.95 | CAD 3.05 | CAD 2.95 | 13.10K |
| 2026-08-14 | CAD 2.98 | +5.30% | CAD 2.82 | CAD 3.07 | CAD 2.79 | 19.70K |
| 2026-08-13 | CAD 2.83 | +4.04% | CAD 2.69 | CAD 2.83 | CAD 2.69 | 3.50K |
| 2026-08-12 | CAD 2.72 | +3.03% | CAD 2.62 | CAD 2.76 | CAD 2.62 | 1.20K |
| 2026-08-11 | CAD 2.64 | -0.38% | CAD 2.64 | CAD 2.64 | CAD 2.61 | 3.60K |
| 2026-08-10 | CAD 2.65 | -2.93% | CAD 2.71 | CAD 2.75 | CAD 2.56 | 9.70K |
| 2026-08-07 | CAD 2.73 | +6.64% | CAD 2.57 | CAD 2.74 | CAD 2.50 | 23.20K |
| 2026-08-06 | CAD 2.56 | +4.92% | CAD 2.46 | CAD 2.56 | CAD 2.46 | 4.20K |
| 2026-08-05 | CAD 2.44 | +6.55% | CAD 2.33 | CAD 2.44 | CAD 2.33 | 2.50K |
| 2026-08-04 | CAD 2.29 | -2.55% | CAD 2.34 | CAD 2.37 | CAD 2.29 | 5.90K |
| 2026-07-31 | CAD 2.35 | +0.86% | CAD 2.33 | CAD 2.35 | CAD 2.29 | 18.80K |
| 2026-07-30 | CAD 2.33 | +1.30% | CAD 2.32 | CAD 2.33 | CAD 2.32 | 800 |
| 2026-07-29 | CAD 2.30 | -2.54% | CAD 2.34 | CAD 2.35 | CAD 2.30 | 1.00K |
| 2026-07-28 | CAD 2.36 | -3.28% | CAD 2.44 | CAD 2.44 | CAD 2.34 | 3.20K |
| 2026-07-27 | CAD 2.44 | -0.81% | CAD 2.44 | CAD 2.44 | CAD 2.44 | 500 |
| 2026-07-24 | CAD 2.46 | -0.40% | CAD 2.50 | CAD 2.50 | CAD 2.46 | 1.60K |
| 2026-07-23 | CAD 2.47 | -3.89% | CAD 2.52 | CAD 2.52 | CAD 2.47 | 3.10K |
| 2026-07-22 | CAD 2.57 | +3.63% | CAD 2.48 | CAD 2.58 | CAD 2.48 | 2.10K |
| 2026-07-21 | CAD 2.48 | +3.77% | CAD 2.44 | CAD 2.57 | CAD 2.44 | 6.30K |
| 2026-07-20 | CAD 2.39 | -0.83% | CAD 2.44 | CAD 2.44 | CAD 2.39 | 900 |
| 2026-07-17 | CAD 2.41 | +5.24% | CAD 2.28 | CAD 2.51 | CAD 2.25 | 20.00K |
| 2026-07-16 | CAD 2.29 | -0.43% | CAD 2.30 | CAD 2.30 | CAD 2.29 | 600 |
| 2026-07-15 | CAD 2.30 | -0.86% | CAD 2.38 | CAD 2.38 | CAD 2.30 | 3.10K |
| 2026-07-14 | CAD 2.32 | -2.93% | CAD 2.35 | CAD 2.35 | CAD 2.29 | 3.40K |
| 2026-07-13 | CAD 2.39 | +0.84% | CAD 2.40 | CAD 2.43 | CAD 2.33 | 3.10K |
| 2026-07-10 | CAD 2.37 | +4.41% | CAD 2.31 | CAD 2.37 | CAD 2.31 | 1.40K |
| 2026-07-09 | CAD 2.27 | -4.62% | CAD 2.30 | CAD 2.30 | CAD 2.27 | 35.00K |
| 2026-07-08 | CAD 2.38 | -2.46% | CAD 2.44 | CAD 2.44 | CAD 2.38 | 15.10K |
| 2026-07-07 | CAD 2.44 | +0.41% | CAD 2.39 | CAD 2.44 | CAD 2.39 | 500 |
| 2026-07-06 | CAD 2.43 | +1.25% | CAD 2.51 | CAD 2.51 | CAD 2.43 | 1.20K |
| 2026-07-03 | CAD 2.40 | +2.56% | CAD 2.41 | CAD 2.47 | CAD 2.40 | 18.40K |
| 2026-07-02 | CAD 2.34 | +1.30% | CAD 2.34 | CAD 2.34 | CAD 2.34 | 100 |
| 2026-06-30 | CAD 2.31 | -1.70% | CAD 2.35 | CAD 2.38 | CAD 2.31 | 6.20K |
| 2026-06-29 | CAD 2.35 | -1.67% | CAD 2.47 | CAD 2.47 | CAD 2.35 | 11.90K |
| 2026-06-26 | CAD 2.39 | -0.42% | CAD 2.44 | CAD 2.48 | CAD 2.37 | 18.30K |
| 2026-06-25 | CAD 2.40 | +0.42% | CAD 2.40 | CAD 2.40 | CAD 2.40 | 100 |
| 2026-06-24 | CAD 2.39 | -4.40% | CAD 2.46 | CAD 2.52 | CAD 2.33 | 37.00K |
| 2026-06-23 | CAD 2.50 | -6.72% | CAD 2.78 | CAD 2.78 | CAD 2.43 | 18.70K |
| 2026-06-22 | CAD 2.68 | +1.90% | CAD 2.80 | CAD 2.89 | CAD 2.67 | 13.70K |
| 2026-06-19 | CAD 2.63 | -2.59% | CAD 2.70 | CAD 2.70 | CAD 2.63 | 7.30K |
| 2026-06-18 | CAD 2.70 | -3.23% | CAD 2.76 | CAD 2.77 | CAD 2.70 | 2.90K |
| 2026-06-17 | CAD 2.79 | +5.28% | CAD 2.71 | CAD 2.83 | CAD 2.70 | 3.20K |
| 2026-06-16 | CAD 2.65 | +2.32% | CAD 2.58 | CAD 2.65 | CAD 2.55 | 7.00K |
| 2026-06-15 | CAD 2.59 | +0.39% | CAD 2.59 | CAD 2.60 | CAD 2.54 | 1.20K |
| 2026-06-12 | CAD 2.58 | +8.86% | CAD 2.34 | CAD 2.58 | CAD 2.34 | 5.00K |
| 2026-06-11 | CAD 2.37 | -0.42% | CAD 2.37 | CAD 2.38 | CAD 2.37 | 7.60K |
| 2026-06-10 | CAD 2.38 | 0.00% | CAD 2.39 | CAD 2.39 | CAD 2.38 | 5.50K |
| 2026-06-09 | CAD 2.38 | -10.53% | CAD 2.64 | CAD 2.64 | CAD 2.38 | 18.70K |
| 2026-06-08 | CAD 2.66 | +3.50% | CAD 2.60 | CAD 2.67 | CAD 2.59 | 3.40K |
| 2026-06-05 | CAD 2.57 | -6.55% | CAD 2.74 | CAD 2.74 | CAD 2.57 | 26.30K |
| 2026-06-04 | CAD 2.75 | +0.36% | CAD 2.74 | CAD 2.77 | CAD 2.74 | 6.30K |
| 2026-06-03 | CAD 2.74 | -2.14% | CAD 2.81 | CAD 2.81 | CAD 2.70 | 49.80K |
| 2026-06-02 | CAD 2.80 | +1.82% | CAD 2.76 | CAD 2.80 | CAD 2.74 | 14.60K |
| 2026-06-01 | CAD 2.75 | -2.14% | CAD 2.80 | CAD 2.82 | CAD 2.75 | 17.90K |
| 2026-05-29 | CAD 2.81 | -1.40% | CAD 2.87 | CAD 2.87 | CAD 2.79 | 11.00K |
| 2026-05-28 | CAD 2.85 | -4.36% | CAD 2.97 | CAD 2.97 | CAD 2.85 | 33.00K |
| 2026-05-27 | CAD 2.98 | -1.32% | CAD 3.00 | CAD 3.00 | CAD 2.97 | 5.30K |
| 2026-05-26 | CAD 3.02 | -2.58% | CAD 3.09 | CAD 3.09 | CAD 3.01 | 3.70K |