Skip to main content
Xtract Resources Plc (AIM:XTR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.150
-0.050 (-4.17%)
At close: Mar 6, 2026

Xtract Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.201.301.001.151.15-4.17%9,680,244
Mar 5, 20261.041.301.031.201.209.09%7,049,510
Mar 4, 20261.031.180.951.101.107.32%2,878,370
Mar 3, 20261.101.200.931.031.03-6.82%5,905,072
Mar 2, 20261.201.301.031.101.10-8.33%4,834,405
Feb 27, 20261.101.291.001.201.2025.00%15,348,290
Feb 26, 20261.051.200.960.960.96-11.93%6,519,752
Feb 25, 20261.001.151.001.091.0918.48%17,040,130
Feb 24, 20261.031.100.900.920.92-10.24%5,165,839
Feb 23, 20261.051.100.951.031.03-2.38%4,711,856
Feb 20, 20261.081.151.001.051.05-2.33%2,546,349
Feb 19, 20261.051.150.951.081.082.38%3,575,509
Feb 18, 20261.031.150.951.051.052.44%11,600,450
Feb 17, 20260.931.200.901.031.0310.81%36,008,580
Feb 16, 20260.851.000.770.930.938.82%13,399,560
Feb 13, 20260.850.920.800.850.85-5,760,926
Feb 12, 20260.900.950.800.850.85-5.56%5,669,635
Feb 11, 20260.930.950.860.900.90-2.70%4,360,061
Feb 10, 20260.951.000.900.930.93-2.63%5,259,587
Feb 9, 20260.931.000.900.950.95-2,686,200
Feb 6, 20260.951.000.900.950.95-3,547,063
Feb 5, 20260.951.100.900.950.95-13,521,890
Feb 4, 20260.951.000.800.950.95-17,762,410
Feb 3, 20260.801.100.730.950.9518.75%58,669,300
Feb 2, 20260.800.900.700.800.80-5.88%5,293,654
Jan 30, 20260.850.900.800.850.85-1,921,559
Jan 29, 20260.880.950.800.850.85-2.86%7,973,907
Jan 28, 20260.930.950.800.880.882.94%3,903,622
Jan 27, 20260.880.950.800.850.85-2.86%7,557,905
Jan 26, 20260.880.950.800.880.88-4,425,176
Jan 23, 20260.880.950.800.880.88-7.89%3,749,601
Jan 22, 20260.880.950.800.950.958.57%3,080,016
Jan 21, 20260.850.950.800.880.880.57%6,956,259
Jan 20, 20260.951.000.800.870.87-8.42%6,572,708
Jan 19, 20260.931.000.900.950.952.70%4,601,158
Jan 16, 20260.991.000.900.930.93-2.63%9,284,199
Jan 15, 20260.981.100.900.950.95-5.00%10,011,458
Jan 14, 20260.901.200.831.001.0011.11%38,142,750
Jan 13, 20260.751.000.700.900.9020.00%60,942,930
Jan 12, 20260.800.900.700.750.75-6.25%6,167,089
Jan 9, 20260.800.900.700.800.80-819,176
Jan 8, 20260.780.880.700.800.80-1,185,712
Jan 7, 20260.800.870.700.800.80-4,845,952
Jan 6, 20260.800.900.780.800.80-3,705,404
Jan 5, 20260.800.900.770.800.80-3,670,633
Jan 2, 20260.800.880.750.800.80-2,818,117
Dec 31, 20250.800.860.780.800.80-3,666,288
Dec 30, 20250.750.900.700.800.806.67%12,475,310
Dec 29, 20250.650.800.600.750.7515.38%22,494,730
Dec 24, 20250.550.700.590.650.6518.18%15,328,820
Dec 23, 20250.580.600.560.550.55-4,160,905
Dec 22, 20250.550.600.530.550.55-3,663,588
Dec 19, 20250.550.600.530.550.55-686,854
Dec 18, 20250.530.500.500.550.55-161,810
Dec 17, 20250.530.600.500.550.554.76%2,672,230
Dec 16, 20250.550.600.500.530.53-4.55%284,503
Dec 15, 20250.550.590.560.550.55-2,122,363
Dec 12, 20250.550.600.560.550.55-4,637,312
Dec 11, 20250.550.600.500.550.55-3,521,677
Dec 10, 20250.550.600.540.550.55-1,732,823
Dec 9, 20250.550.600.500.550.55-5,932,186
Dec 8, 20250.580.600.550.550.55-4.35%4,862,786
Dec 5, 20250.580.590.550.580.58-2,552,594
Dec 4, 20250.600.650.550.580.58-4.17%14,580,440
Dec 3, 20250.600.600.550.600.60-5,804,771
Dec 2, 20250.600.800.560.600.60-3,647,322
Dec 1, 20250.580.630.560.600.604.35%7,368,116
Nov 28, 20250.580.580.580.580.58-495,629
Nov 27, 20250.580.600.550.580.58-1,614,540
Nov 26, 20250.580.590.560.580.58-797,706
Nov 25, 20250.580.600.550.580.58-4,101,314
Nov 24, 20250.580.600.550.580.58-3,578,008
Nov 21, 20250.580.580.580.580.58-192,913
Nov 20, 20250.550.600.500.580.584.55%9,581,474
Nov 19, 20250.580.600.530.550.55-4.35%2,054,118
Nov 18, 20250.600.600.550.580.58-4.17%4,912,046
Nov 17, 20250.600.600.560.600.60-12,655,810
Nov 14, 20250.600.650.550.600.60-21,949,460
Nov 13, 20250.700.750.600.600.60-14.29%16,667,940
Nov 12, 20250.700.710.650.700.70-2,042,764
Nov 11, 20250.730.800.650.700.70-6.67%4,127,530
Nov 10, 20250.800.900.700.750.75-6.25%3,493,356
Nov 7, 20250.800.790.790.800.80-2,275
Nov 6, 20250.800.880.790.800.80-386,993
Nov 5, 20250.800.830.710.800.80-2,650,096
Nov 4, 20250.901.000.700.800.80-11.11%5,416,179
Nov 3, 20250.900.930.840.900.90-804,594
Oct 31, 20250.901.000.840.900.90-1,887,454
Oct 30, 20250.851.000.800.900.905.88%1,317,385
Oct 29, 20250.850.900.830.850.85-538,767
Oct 28, 20250.930.950.800.850.85-8.11%2,280,939
Oct 27, 20250.881.050.800.930.935.71%9,709,357
Oct 24, 20250.800.950.750.880.889.37%4,386,663
Oct 23, 20250.800.820.760.800.80-1,306,296
Oct 22, 20250.830.830.750.800.80-3.03%539,891
Oct 21, 20250.850.900.700.830.83-6.25%1,393,207
Oct 20, 20250.850.880.820.880.883.53%2,257,113
Oct 17, 20250.931.000.800.850.85-8.11%2,265,900
Oct 16, 20250.950.990.850.930.93-2.63%2,127,722
Oct 15, 20250.931.080.850.950.956.74%4,933,300