Skip to main content
Xali Gold Corp. (TSXV:XGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.320
+0.040 (14.29%)
Mar 9, 2026, 3:55 PM EST

Xali Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.280.290.250.280.283.70%437,522
Mar 5, 20260.290.290.270.270.27-5.26%162,741
Mar 4, 20260.290.290.270.290.293.64%138,106
Mar 3, 20260.210.400.200.280.2834.15%1,587,273
Mar 2, 20260.200.210.190.210.217.89%389,227
Feb 27, 20260.190.190.190.190.192.70%98,000
Feb 26, 20260.190.190.180.190.19-5.13%70,000
Feb 25, 20260.190.200.190.200.202.63%124,510
Feb 24, 20260.180.190.170.190.198.57%220,500
Feb 23, 20260.180.180.180.180.18-2.78%75,200
Feb 20, 20260.180.180.180.180.18-18,500
Feb 18, 20260.190.190.180.180.18-5.26%253,427
Feb 17, 20260.180.190.170.190.195.56%464,144
Feb 13, 20260.170.180.170.180.185.88%156,105
Feb 12, 20260.160.170.160.170.176.25%256,300
Feb 11, 20260.150.160.150.160.166.67%61,010
Feb 10, 20260.150.150.150.150.15-1,515
Feb 9, 20260.140.150.140.150.153.45%159,100
Feb 6, 20260.140.150.140.150.15-3.33%6,606
Feb 5, 20260.150.160.140.150.15-198,484
Feb 4, 20260.140.150.140.150.1511.11%92,020
Feb 3, 20260.130.150.110.140.148.00%194,500
Feb 2, 20260.130.130.130.130.13-10.71%205,466
Jan 30, 20260.150.150.140.140.14-3.45%298,435
Jan 29, 20260.140.150.140.150.157.41%571,466
Jan 28, 20260.140.150.140.140.14-305,079
Jan 27, 20260.140.140.130.140.14-60,830
Jan 26, 20260.120.140.120.140.1422.73%419,890
Jan 23, 20260.110.120.110.110.11-855,303
Jan 22, 20260.100.110.100.110.1115.79%244,000
Jan 21, 20260.100.100.100.100.10-65,000
Jan 20, 20260.100.100.100.100.10-84,900
Jan 19, 20260.100.100.100.100.10-37,500
Jan 16, 20260.090.100.090.100.1011.76%80,200
Jan 15, 20260.090.090.090.090.096.25%25,000
Jan 14, 20260.080.080.080.080.08-101,000
Jan 13, 20260.080.080.080.080.08-68,900
Jan 12, 20260.090.090.070.080.08-15.79%245,500
Jan 9, 20260.090.100.090.100.1011.76%38,434
Jan 8, 20260.090.090.090.090.096.25%56,095
Jan 7, 20260.090.090.080.080.08-20.00%404,627
Jan 6, 20260.110.110.100.100.10-92,002
Jan 5, 20260.100.100.100.100.10-120,013
Jan 2, 20260.100.100.100.100.10-9.09%63,517
Dec 31, 20250.110.110.110.110.114.76%500
Dec 30, 20250.110.110.100.110.115.00%7,500
Dec 29, 20250.100.100.100.100.10-9.09%56,201
Dec 24, 20250.110.110.110.110.1110.00%44,000
Dec 23, 20250.100.110.100.100.10-4.76%67,500
Dec 22, 20250.090.110.090.110.1110.53%135,868
Dec 19, 20250.100.100.090.100.10-5.00%67,200
Dec 18, 20250.100.100.100.100.10-11,500
Dec 17, 20250.110.110.100.100.10-4.76%180,522
Dec 16, 20250.110.110.110.110.115.00%8,000
Dec 15, 20250.100.100.100.100.10-15,000
Dec 12, 20250.110.110.100.100.10-4.76%83,900
Dec 11, 20250.100.110.100.110.115.00%20,500
Dec 10, 20250.100.100.100.100.10-52,500
Dec 8, 20250.100.100.100.100.10-8,778
Dec 5, 20250.110.110.100.100.10-4.76%71,509
Dec 4, 20250.110.110.100.110.11-4.55%135,526
Dec 3, 20250.120.120.110.110.11-271,500
Dec 2, 20250.100.110.100.110.1110.00%196,500
Dec 1, 20250.100.100.100.100.105.26%102,170
Nov 28, 20250.090.100.090.100.1011.76%478,165
Nov 27, 20250.090.090.090.090.09-2,000
Nov 26, 20250.080.090.080.090.096.25%170,013
Nov 25, 20250.090.090.080.080.08-11.11%170,000
Nov 24, 20250.090.090.090.090.0912.50%1,030,341
Nov 21, 20250.070.080.070.080.0814.29%71,003
Nov 20, 20250.080.080.070.070.07-6.67%73,416
Nov 19, 20250.080.080.080.080.08-45,060
Nov 18, 20250.080.080.080.080.08-15,569
Nov 17, 20250.080.080.080.080.087.14%83,000
Nov 14, 20250.080.080.070.070.07-12.50%28,462
Nov 13, 20250.080.080.080.080.08-55,000
Nov 12, 20250.080.080.080.080.08-4,000
Nov 11, 20250.080.080.080.080.08-3.03%17,012
Nov 10, 20250.080.090.070.080.0810.00%77,000
Nov 7, 20250.070.080.070.080.0815.38%571,000
Nov 6, 20250.090.090.060.070.07-18.75%506,575
Nov 5, 20250.100.100.080.080.08-15.79%251,152
Nov 4, 20250.080.100.070.100.1026.67%1,827,452
Nov 3, 20250.070.080.060.080.0815.38%420,000
Oct 31, 20250.070.070.060.070.078.33%881,618
Oct 30, 20250.060.060.060.060.069.09%944,632
Oct 29, 20250.050.070.050.060.0657.14%4,162,684
Oct 22, 20250.040.040.040.040.04-7,000
Oct 21, 20250.040.040.040.040.04-37,000
Oct 17, 20250.040.040.040.040.04-95,216
Oct 16, 20250.040.040.040.040.04-12.50%50,000
Oct 14, 20250.040.040.040.040.0414.29%25,000
Oct 10, 20250.040.040.040.040.04-2,000
Oct 9, 20250.040.040.040.040.04-10,000
Oct 8, 20250.040.040.040.040.04-25,000
Oct 7, 20250.040.040.040.040.04-12.50%141,000
Oct 6, 20250.040.050.040.040.0414.29%183,000
Oct 2, 20250.040.040.040.040.04-5,000
Oct 1, 20250.040.040.030.040.04-12.50%274,516
Sep 30, 20250.040.040.040.040.04-50,000