Xtra-Gold Resources Corp. XTG
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,56-0,08 (-%3,03)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |