Skip to main content
Xtra-Gold Resources Corp. (XTGRF)
OTCMKTS · Delayed Price · Currency is USD
2.320
+0.020 (0.87%)
Apr 28, 2026, 12:48 PM EST

Xtra-Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.302.322.292.312.310.57%3,625
Apr 27, 20262.332.332.302.302.30-0.61%1,433
Apr 24, 20262.322.322.302.312.31-1.74%2,858
Apr 23, 20262.222.362.222.362.360.90%12,001
Apr 22, 20262.442.442.332.332.330.56%7,005
Apr 21, 20262.372.372.322.322.32-2.48%10,287
Apr 20, 20262.392.392.382.382.38-4,860
Apr 17, 20262.372.392.272.382.384.85%30,888
Apr 16, 20262.142.282.142.272.270.89%9,172
Apr 15, 20262.292.292.242.252.250.45%665
Apr 14, 20262.282.282.242.242.24-1,400
Apr 13, 20262.202.242.202.242.240.90%2,601
Apr 10, 20262.222.222.222.222.220.45%800
Apr 9, 20262.222.222.212.212.21-0.67%701
Apr 8, 20262.232.232.232.232.23-3.68%700
Apr 7, 20262.312.312.312.312.315.48%550
Apr 6, 20262.192.192.192.192.19-0.90%200
Apr 2, 20262.282.312.212.212.21-7.92%1,196
Apr 1, 20262.222.402.222.402.4010.60%3,200
Mar 31, 20262.182.182.172.172.170.23%2,100
Mar 30, 20262.202.202.172.172.170.23%19,677
Mar 27, 20262.202.272.162.162.160.19%21,673
Mar 26, 20262.162.162.162.162.16-1.55%2,499
Mar 25, 20262.122.232.122.192.19-3.78%14,952
Mar 24, 20262.252.282.252.282.283.45%2,000
Mar 23, 20262.232.232.192.202.202.33%10,038
Mar 20, 20262.242.242.152.152.15-3.37%1,550
Mar 19, 20262.342.342.212.232.22-4.91%10,670
Mar 18, 20262.392.392.342.342.34-2.50%1,900
Mar 17, 20262.372.402.372.402.402.56%616
Mar 16, 20262.342.352.342.342.34-2,000
Mar 13, 20262.402.402.342.342.34-3.31%1,900
Mar 12, 20262.432.432.422.422.42-1.22%1,300
Mar 11, 20262.452.452.452.452.450.16%204
Mar 10, 20262.462.462.442.452.450.66%3,501
Mar 9, 20262.482.482.422.432.43-3.57%10,631
Mar 6, 20262.512.592.482.522.521.20%13,720
Mar 5, 20262.482.522.452.492.49-25,368
Mar 4, 20262.492.532.492.492.490.40%13,756
Mar 3, 20262.502.502.422.482.480.81%37,390
Mar 2, 20262.412.492.342.462.466.03%43,447
Feb 27, 20262.282.322.282.322.320.87%1,340
Feb 26, 20262.302.302.302.302.30-105
Feb 25, 20262.232.302.222.302.302.68%3,192
Feb 24, 20262.232.252.202.242.240.90%9,171
Feb 23, 20262.212.282.212.222.221.65%8,800
Feb 20, 20262.172.192.162.182.180.18%16,683
Feb 19, 20262.182.212.172.182.180.46%12,850
Feb 18, 20262.232.232.172.172.17-1.36%12,647
Feb 17, 20262.222.222.202.202.20-3.08%11,050
Feb 13, 20262.312.312.252.272.27-1.73%8,686
Feb 11, 20262.342.372.312.312.31-0.65%6,432
Feb 10, 20262.282.332.262.332.333.33%2,415
Feb 9, 20262.322.322.152.252.25-0.44%64,040
Feb 6, 20262.332.332.262.262.26-2.16%1,400
Feb 5, 20262.502.502.202.312.31-7.97%32,119
Feb 4, 20262.522.522.512.512.51-1.57%330
Feb 3, 20262.552.552.552.552.55-1.35%200
Feb 2, 20262.592.592.592.592.590.19%2,085
Jan 30, 20262.662.662.552.582.58-4.80%20,200
Jan 29, 20262.752.752.702.712.710.37%2,623
Jan 28, 20262.652.722.642.702.703.05%9,400
Jan 27, 20262.582.632.562.622.621.16%3,038
Jan 26, 20262.572.602.562.592.59-0.38%6,715
Jan 23, 20262.532.602.532.602.603.17%6,002
Jan 22, 20262.422.522.422.522.524.56%12,602
Jan 21, 20262.432.432.412.412.410.42%2,200
Jan 20, 20262.372.412.372.402.401.69%4,837
Jan 16, 20262.332.362.302.362.361.72%4,300
Jan 15, 20262.322.322.322.322.322.20%500
Jan 14, 20262.272.292.262.272.273.18%3,200
Jan 13, 20262.222.222.172.202.20-1.26%700
Jan 12, 20262.172.282.172.232.231.74%20,693
Jan 9, 20262.232.262.172.192.191.86%1,550
Jan 8, 20262.362.362.102.152.15-9.66%15,400
Jan 7, 20262.422.432.382.382.38-1.65%20,400
Jan 6, 20262.412.462.412.422.42-6,600
Jan 5, 20262.482.482.412.422.420.41%10,750
Jan 2, 20262.472.472.412.412.41-4.37%5,780
Dec 31, 20252.522.522.522.522.520.80%1,000
Dec 30, 20252.522.542.472.502.50-0.79%1,000
Dec 29, 20252.542.542.502.522.52-1.10%3,740
Dec 26, 20252.552.552.542.552.550.31%4,200
Dec 24, 20252.542.542.542.542.54-100
Dec 23, 20252.542.542.542.542.54-100
Dec 22, 20252.542.542.542.542.54-1,200
Dec 19, 20252.542.542.542.542.54-100
Dec 18, 20252.522.542.522.542.54-400
Dec 17, 20252.542.552.532.542.540.40%2,432
Dec 16, 20252.542.542.532.532.530.40%2,100
Dec 15, 20252.482.542.482.522.522.02%13,201
Dec 12, 20252.472.472.472.472.47-0.80%712
Dec 11, 20252.502.502.442.492.490.81%10,311
Dec 10, 20252.482.492.472.472.47-4,829
Dec 9, 20252.492.492.442.472.47-0.80%5,900
Dec 8, 20252.492.492.492.492.490.40%2,407
Dec 5, 20252.482.482.452.482.481.64%808
Dec 4, 20252.442.442.432.442.440.83%1,000
Dec 3, 20252.422.422.422.422.42-0.82%400
Dec 2, 20252.442.442.442.442.44-0.81%345