Xtract Resources Plc (AIM:XTR)
London
· Delayed Price · Currency is GBP · Price in GBX 0.950
+0.100 (11.76%)
Apr 29, 2026, 11:47 AM GMT
Xtract Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.93 | 0.95 | 0.80 | 0.85 | 0.85 | -8.11% | 1,429,266 |
| Apr 27, 2026 | 1.00 | 1.10 | 0.90 | 0.93 | 0.93 | -7.50% | 4,196,171 |
| Apr 24, 2026 | 1.00 | 1.10 | 0.93 | 1.00 | 1.00 | - | 1,834,239 |
| Apr 23, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | -5.66% | 1,835,581 |
| Apr 22, 2026 | 1.10 | 1.06 | 1.06 | 1.06 | 1.06 | 6.00% | 1,286,414 |
| Apr 21, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 1,108,125 |
| Apr 20, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 2,053,539 |
| Apr 17, 2026 | 1.00 | 1.04 | 0.90 | 1.00 | 1.00 | -4.76% | 2,003,268 |
| Apr 16, 2026 | 0.95 | 1.10 | 0.90 | 1.05 | 1.05 | 10.53% | 1,762,479 |
| Apr 15, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -3.06% | 6,179,925 |
| Apr 14, 2026 | 1.00 | 1.10 | 0.90 | 0.98 | 0.98 | -2.00% | 637,789 |
| Apr 13, 2026 | 0.95 | 1.00 | 0.90 | 1.00 | 1.00 | 5.26% | 5,296,836 |
| Apr 10, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,249,236 |
| Apr 9, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 1,072,027 |
| Apr 8, 2026 | 1.00 | 1.00 | 0.90 | 0.95 | 0.95 | -5.00% | 3,977,383 |
| Apr 7, 2026 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | 5.26% | 6,925,592 |
| Apr 2, 2026 | 0.80 | 1.00 | 0.80 | 0.95 | 0.95 | 18.75% | 16,424,320 |
| Apr 1, 2026 | 0.78 | 0.85 | 0.75 | 0.80 | 0.80 | 3.23% | 3,920,926 |
| Mar 31, 2026 | 0.75 | 0.85 | 0.70 | 0.78 | 0.78 | - | 4,836,330 |
| Mar 30, 2026 | 0.78 | 0.85 | 0.70 | 0.78 | 0.78 | -6.06% | 1,039,765 |
| Mar 27, 2026 | 0.88 | 0.90 | 0.70 | 0.83 | 0.83 | -5.71% | 7,751,685 |
| Mar 26, 2026 | 0.90 | 0.95 | 0.85 | 0.88 | 0.88 | -2.78% | 5,402,085 |
| Mar 25, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 4,676,671 |
| Mar 24, 2026 | 0.88 | 0.95 | 0.80 | 0.90 | 0.90 | 2.86% | 4,465,710 |
| Mar 23, 2026 | 0.90 | 0.95 | 0.75 | 0.88 | 0.88 | -5.41% | 4,640,251 |
| Mar 20, 2026 | 0.90 | 0.96 | 0.85 | 0.93 | 0.93 | 2.78% | 5,547,181 |
| Mar 19, 2026 | 1.05 | 1.10 | 0.85 | 0.90 | 0.90 | -14.29% | 8,449,415 |
| Mar 18, 2026 | 0.98 | 1.10 | 0.90 | 1.05 | 1.05 | 7.69% | 4,894,180 |
| Mar 17, 2026 | 0.98 | 1.05 | 0.90 | 0.98 | 0.98 | - | 4,020,691 |
| Mar 16, 2026 | 1.10 | 1.20 | 0.92 | 0.98 | 0.98 | -11.36% | 2,039,262 |
| Mar 13, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,084,156 |
| Mar 12, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,382,897 |
| Mar 11, 2026 | 1.10 | 1.20 | 1.00 | 1.10 | 1.10 | - | 1,651,263 |
| Mar 10, 2026 | 1.00 | 1.20 | 0.90 | 1.10 | 1.10 | 10.00% | 4,975,903 |
| Mar 9, 2026 | 1.15 | 1.20 | 0.90 | 1.00 | 1.00 | -13.04% | 4,023,856 |
| Mar 6, 2026 | 1.20 | 1.30 | 1.00 | 1.15 | 1.15 | -4.17% | 9,680,244 |
| Mar 5, 2026 | 1.10 | 1.30 | 1.03 | 1.20 | 1.20 | 9.09% | 13,089,510 |
| Mar 4, 2026 | 1.03 | 1.18 | 0.95 | 1.10 | 1.10 | 7.32% | 2,878,370 |
| Mar 3, 2026 | 1.10 | 1.20 | 0.93 | 1.03 | 1.03 | -6.82% | 5,905,072 |
| Mar 2, 2026 | 1.20 | 1.30 | 1.03 | 1.10 | 1.10 | -8.33% | 4,834,405 |
| Feb 27, 2026 | 1.10 | 1.29 | 1.00 | 1.20 | 1.20 | 25.00% | 16,548,290 |
| Feb 26, 2026 | 1.05 | 1.20 | 0.96 | 0.96 | 0.96 | -11.93% | 6,519,752 |
| Feb 25, 2026 | 1.00 | 1.15 | 1.00 | 1.09 | 1.09 | 18.48% | 17,040,130 |
| Feb 24, 2026 | 1.03 | 1.10 | 0.90 | 0.92 | 0.92 | -10.24% | 5,165,839 |
| Feb 23, 2026 | 1.05 | 1.10 | 0.95 | 1.03 | 1.03 | -2.38% | 4,711,856 |
| Feb 20, 2026 | 1.08 | 1.15 | 1.00 | 1.05 | 1.05 | -2.33% | 2,546,349 |
| Feb 19, 2026 | 1.05 | 1.15 | 0.95 | 1.08 | 1.08 | 2.38% | 3,575,509 |
| Feb 18, 2026 | 1.03 | 1.15 | 0.95 | 1.05 | 1.05 | 2.44% | 11,600,450 |
| Feb 17, 2026 | 0.93 | 1.20 | 0.90 | 1.03 | 1.03 | 10.81% | 36,008,580 |
| Feb 16, 2026 | 0.85 | 1.00 | 0.77 | 0.93 | 0.93 | 8.82% | 13,399,560 |
| Feb 13, 2026 | 0.85 | 0.92 | 0.80 | 0.85 | 0.85 | - | 5,760,926 |
| Feb 12, 2026 | 0.90 | 0.95 | 0.80 | 0.85 | 0.85 | -5.56% | 5,669,635 |
| Feb 11, 2026 | 0.93 | 0.95 | 0.86 | 0.90 | 0.90 | -2.70% | 4,360,061 |
| Feb 10, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 5,259,586 |
| Feb 9, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 2,686,200 |
| Feb 6, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 3,547,063 |
| Feb 5, 2026 | 0.95 | 1.10 | 0.90 | 0.95 | 0.95 | - | 13,521,890 |
| Feb 4, 2026 | 0.95 | 1.00 | 0.80 | 0.95 | 0.95 | - | 17,762,410 |
| Feb 3, 2026 | 0.80 | 1.10 | 0.73 | 0.95 | 0.95 | 18.75% | 58,669,300 |
| Feb 2, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | -5.88% | 5,293,654 |
| Jan 30, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 1,921,559 |
| Jan 29, 2026 | 0.88 | 0.95 | 0.80 | 0.85 | 0.85 | -2.86% | 7,973,907 |
| Jan 28, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | 2.94% | 3,903,621 |
| Jan 27, 2026 | 0.88 | 0.95 | 0.80 | 0.85 | 0.85 | -2.86% | 7,557,905 |
| Jan 26, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | - | 4,425,176 |
| Jan 23, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | -7.89% | 3,749,601 |
| Jan 22, 2026 | 0.88 | 0.95 | 0.80 | 0.95 | 0.95 | 8.57% | 3,080,016 |
| Jan 21, 2026 | 0.85 | 0.95 | 0.80 | 0.88 | 0.88 | 0.57% | 6,956,259 |
| Jan 20, 2026 | 0.95 | 1.00 | 0.80 | 0.87 | 0.87 | -8.42% | 6,572,708 |
| Jan 19, 2026 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 4,601,156 |
| Jan 16, 2026 | 0.95 | 1.00 | 0.90 | 0.93 | 0.93 | -2.63% | 9,284,198 |
| Jan 15, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 10,011,450 |
| Jan 14, 2026 | 0.90 | 1.20 | 0.83 | 1.00 | 1.00 | 11.11% | 38,142,750 |
| Jan 13, 2026 | 0.75 | 1.00 | 0.70 | 0.90 | 0.90 | 20.00% | 60,942,930 |
| Jan 12, 2026 | 0.80 | 0.90 | 0.70 | 0.75 | 0.75 | -6.25% | 6,167,089 |
| Jan 9, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 819,176 |
| Jan 8, 2026 | 0.78 | 0.88 | 0.70 | 0.80 | 0.80 | - | 1,685,712 |
| Jan 7, 2026 | 0.80 | 0.87 | 0.70 | 0.80 | 0.80 | - | 4,845,952 |
| Jan 6, 2026 | 0.80 | 0.90 | 0.78 | 0.80 | 0.80 | - | 3,705,404 |
| Jan 5, 2026 | 0.80 | 0.90 | 0.77 | 0.80 | 0.80 | - | 3,670,633 |
| Jan 2, 2026 | 0.80 | 0.88 | 0.75 | 0.80 | 0.80 | - | 2,818,117 |
| Dec 31, 2025 | 0.80 | 0.86 | 0.78 | 0.80 | 0.80 | - | 3,666,288 |
| Dec 30, 2025 | 0.75 | 0.90 | 0.70 | 0.80 | 0.80 | 6.67% | 12,475,310 |
| Dec 29, 2025 | 0.65 | 0.80 | 0.60 | 0.75 | 0.75 | 15.38% | 22,494,730 |
| Dec 24, 2025 | 0.55 | 0.70 | 0.59 | 0.65 | 0.65 | 18.18% | 15,328,820 |
| Dec 23, 2025 | 0.55 | 0.60 | 0.56 | 0.55 | 0.55 | - | 4,160,904 |
| Dec 22, 2025 | 0.55 | 0.60 | 0.53 | 0.55 | 0.55 | - | 3,663,588 |
| Dec 19, 2025 | 0.55 | 0.60 | 0.53 | 0.55 | 0.55 | - | 686,854 |
| Dec 18, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 161,809 |
| Dec 17, 2025 | 0.53 | 0.60 | 0.50 | 0.55 | 0.55 | 4.76% | 2,672,230 |
| Dec 16, 2025 | 0.55 | 0.60 | 0.50 | 0.53 | 0.53 | -4.55% | 284,503 |
| Dec 15, 2025 | 0.55 | 0.59 | 0.56 | 0.55 | 0.55 | - | 2,122,363 |
| Dec 12, 2025 | 0.55 | 0.60 | 0.56 | 0.55 | 0.55 | - | 4,637,312 |
| Dec 11, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 3,521,677 |
| Dec 10, 2025 | 0.55 | 0.60 | 0.54 | 0.55 | 0.55 | - | 1,732,823 |
| Dec 9, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 5,932,186 |
| Dec 8, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -4.35% | 4,862,786 |
| Dec 5, 2025 | 0.58 | 0.59 | 0.55 | 0.58 | 0.58 | - | 2,552,594 |
| Dec 4, 2025 | 0.60 | 0.65 | 0.55 | 0.58 | 0.58 | -4.17% | 14,580,440 |
| Dec 3, 2025 | 0.60 | 0.60 | 0.55 | 0.60 | 0.60 | - | 5,804,771 |