Skip to main content
Xali Gold Corp. (TSXV:XGC)
Canada flag Canada · Delayed Price · Currency is CAD
0.270
0.00 (0.00%)
Apr 28, 2026, 1:50 PM EST

Xali Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.270.270.270.270.27-3.57%12,155
Apr 24, 20260.280.280.260.280.287.69%28,560
Apr 23, 20260.270.270.250.260.26-7.14%165,700
Apr 22, 20260.290.290.280.280.28-3.45%40,500
Apr 21, 20260.280.290.270.290.293.57%57,400
Apr 20, 20260.300.300.280.280.28-19,190
Apr 17, 20260.300.300.280.280.28-3.45%33,000
Apr 16, 20260.300.300.280.290.293.57%5,500
Apr 15, 20260.300.300.280.280.28-1.75%13,950
Apr 14, 20260.290.300.290.290.295.56%26,500
Apr 13, 20260.290.290.250.270.27-6.90%64,729
Apr 10, 20260.290.290.280.290.293.57%20,150
Apr 9, 20260.280.280.280.280.28-23,060
Apr 8, 20260.290.290.270.280.28-1.75%70,346
Apr 7, 20260.290.290.260.290.291.79%70,000
Apr 6, 20260.280.280.280.280.28-1.75%14,222
Apr 2, 20260.290.290.290.290.291.79%7,006
Apr 1, 20260.290.290.280.280.28-3.45%39,954
Mar 31, 20260.290.290.290.290.29-3.33%94,490
Mar 30, 20260.290.300.280.300.30-32,355
Mar 27, 20260.280.300.280.300.30-1,502
Mar 26, 20260.290.300.270.300.307.14%65,499
Mar 25, 20260.300.300.260.280.28-172,006
Mar 24, 20260.290.290.280.280.28-37,600
Mar 23, 20260.270.290.270.280.281.82%19,855
Mar 20, 20260.300.300.280.280.28-8.33%79,860
Mar 19, 20260.300.300.270.300.30-6.25%245,022
Mar 18, 20260.330.330.310.320.32-1.54%109,824
Mar 17, 20260.340.350.320.330.33-415,698
Mar 16, 20260.330.340.320.330.33-1.52%232,743
Mar 13, 20260.330.350.320.330.331.54%290,339
Mar 12, 20260.320.330.310.330.33-75,000
Mar 11, 20260.320.330.310.330.338.33%264,979
Mar 10, 20260.320.380.300.300.30-6.25%1,024,233
Mar 9, 20260.290.340.260.320.3214.29%735,589
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