Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xtra-Gold Resources Corp (TSX: XTG )

1.330 UNCHANGED
Streaming Delayed Price Updated: 11:49 AM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 21, 2024 1.330 0 -0.05(-3.62%)
May 17, 2024 1.380 0 +0.05(+3.76%)
May 16, 2024 1.330 1.330 1.310 1.330 5,500 +0.02(+1.53%)
May 15, 2024 1.290 1.320 1.280 1.310 17,600 +0.04(+3.15%)
May 14, 2024 1.270 1.270 1.250 1.270 32,400 -0.03(-2.31%)
May 10, 2024 1.300 0 +0.00(+0.00%)
May 09, 2024 1.310 1.310 1.280 1.300 6,200 +0.03(+2.36%)
May 08, 2024 1.260 1.310 1.240 1.270 61,100 +0.01(+0.79%)
May 07, 2024 1.250 1.260 1.250 1.260 8,000 +0.00(+0.00%)
May 06, 2024 1.260 1.260 1.260 1.260 500 +0.01(+0.80%)
May 03, 2024 1.270 1.290 1.250 1.250 9,520 -0.01(-0.79%)
May 02, 2024 1.260 1.260 1.260 1.260 2,500 +0.00(+0.00%)
May 01, 2024 1.250 1.260 1.250 1.260 5,515 +0.00(+0.00%)
Apr 30, 2024 1.250 1.260 1.250 1.260 4,400 +0.00(+0.00%)
Apr 29, 2024 1.290 1.290 1.260 1.260 6,501 -0.03(-2.33%)
Apr 26, 2024 1.240 1.290 1.240 1.290 26,400 +0.08(+6.61%)
Apr 23, 2024 1.210 0 +0.00(+0.00%)
Apr 22, 2024 1.200 1.210 1.200 1.210 3,100 -0.03(-2.42%)
Apr 19, 2024 1.230 1.240 1.200 1.240 5,000 +0.04(+3.33%)
Apr 18, 2024 1.220 1.220 1.200 1.200 10,800 -0.03(-2.44%)
Apr 17, 2024 1.230 1.240 1.230 1.230 7,535 +0.02(+1.65%)
Apr 16, 2024 1.210 1.210 1.210 1.210 5,003 +0.01(+0.83%)
Apr 15, 2024 1.220 1.230 1.200 1.200 16,601 -0.04(-3.23%)
Apr 12, 2024 1.180 1.270 1.180 1.240 58,700 +0.05(+4.20%)
Apr 10, 2024 1.190 0 +0.00(+0.00%)
Apr 09, 2024 1.190 1.190 1.180 1.190 24,650 +0.00(+0.00%)
Apr 08, 2024 1.190 1.190 1.190 1.190 2,600 +0.01(+0.85%)
Apr 05, 2024 1.170 1.190 1.170 1.180 68,500 +0.00(+0.00%)
Apr 04, 2024 1.190 1.190 1.180 1.180 4,300 +0.00(+0.00%)
Apr 03, 2024 1.200 1.200 1.180 1.180 22,800 -0.01(-0.84%)
Apr 02, 2024 1.190 1.190 1.190 1.190 11,400 -0.01(-0.83%)
Apr 01, 2024 1.190 1.200 1.180 1.200 55,200 -0.01(-0.83%)
Mar 28, 2024 1.210 0 +0.04(+3.42%)
Mar 27, 2024 1.190 1.190 1.170 1.170 18,800 -0.02(-1.68%)
Mar 26, 2024 1.180 1.200 1.180 1.190 17,900 +0.00(+0.00%)
Mar 25, 2024 1.180 1.200 1.180 1.190 32,720 -0.01(-0.83%)
Mar 22, 2024 1.190 1.200 1.180 1.200 17,900 +0.01(+0.84%)
Mar 21, 2024 1.170 1.200 1.170 1.190 101,970 +0.02(+1.71%)
Mar 20, 2024 1.160 1.170 1.150 1.170 27,200 +0.01(+0.86%)
Mar 19, 2024 1.150 1.160 1.150 1.160 16,600 +0.01(+0.87%)
Mar 18, 2024 1.140 1.160 1.140 1.150 11,700 +0.02(+1.77%)
Mar 15, 2024 1.140 1.140 1.110 1.130 13,300 -0.01(-0.88%)
Mar 14, 2024 1.110 1.140 1.110 1.140 12,500 +0.02(+1.79%)
Mar 12, 2024 1.120 0 +0.01(+0.90%)
Mar 11, 2024 1.070 1.110 1.060 1.110 52,000 +0.03(+2.78%)
Mar 08, 2024 1.050 1.080 1.050 1.080 27,300 +0.02(+1.89%)
Mar 07, 2024 1.040 1.060 1.040 1.060 40,930 +0.03(+2.91%)
Mar 06, 2024 1.010 1.030 1.000 1.030 22,000 +0.01(+0.98%)
Mar 05, 2024 1.040 1.050 0.9500 1.020 233,100 -0.02(-1.92%)
Mar 04, 2024 1.000 1.050 1.000 1.040 23,301 +0.05(+5.05%)
Mar 01, 2024 1.010 1.020 0.9900 0.9900 11,200 -0.03(-2.94%)
Feb 29, 2024 1.010 1.020 1.000 1.020 32,300 +0.01(+0.99%)
Feb 28, 2024 0.9900 1.010 0.9900 1.010 36,000 -0.01(-0.98%)
Feb 27, 2024 1.000 1.020 1.000 1.020 19,200 +0.02(+2.00%)
Feb 26, 2024 1.000 1.000 0.9900 1.000 51,000 +0.01(+1.01%)
Feb 23, 2024 0.9900 0.9900 0.9900 0.9900 30,000 -0.01(-1.00%)
Feb 22, 2024 1.000 1.000 0.9800 1.000 49,000 +0.03(+3.09%)
Feb 21, 2024 0.9800 0.9800 0.9700 0.9700 74,800 -0.01(-1.02%)
Feb 20, 2024 0.9800 0.9900 0.9800 0.9800 12,500 +0.03(+3.16%)
Feb 16, 2024 0.9500 0 -0.05(-5.00%)
Feb 15, 2024 0.9900 1.000 0.9900 1.000 8,831 +0.01(+1.01%)
Feb 13, 2024 0.9900 0 -0.03(-2.94%)
Feb 12, 2024 1.010 1.020 1.010 1.020 7,400 +0.02(+2.00%)
Feb 09, 2024 1.000 1.010 1.000 1.000 16,000 +0.01(+1.01%)
Feb 08, 2024 0.9900 1.000 0.9900 0.9900 6,500 +0.01(+1.02%)
Feb 07, 2024 1.000 1.010 0.9600 0.9800 16,700 -0.02(-2.00%)
Feb 06, 2024 0.9800 1.000 0.9800 1.000 22,170 +0.02(+2.04%)
Feb 05, 2024 0.9800 0.9800 0.9800 0.9800 7,000 +0.01(+1.03%)
Feb 02, 2024 0.9600 0.9700 0.9600 0.9700 7,000 +0.01(+1.04%)
Feb 01, 2024 0.9600 0.9600 0.9200 0.9600 23,000 +0.00(+0.00%)
Jan 31, 2024 0.9500 0.9700 0.9300 0.9600 15,600 +0.03(+3.23%)
Jan 30, 2024 0.9400 0.9400 0.9300 0.9300 6,500 +0.00(+0.00%)
Jan 29, 2024 0.9300 0.9300 0.9300 0.9300 7,100 +0.00(+0.00%)
Jan 26, 2024 0.9400 0.9400 0.9300 0.9300 6,000 -0.01(-1.06%)
Jan 25, 2024 0.9500 0.9500 0.9400 0.9400 3,500 +0.00(+0.00%)
Jan 24, 2024 0.9600 0.9600 0.9400 0.9400 5,000 -0.02(-2.08%)
Jan 23, 2024 0.9600 0.9600 0.9600 0.9600 8,500 -0.01(-1.03%)
Jan 19, 2024 0.9700 400 +0.02(+2.11%)
Jan 18, 2024 0.9800 0.9800 0.9500 0.9500 8,532 -0.08(-7.77%)
Jan 17, 2024 0.9400 1.030 0.9100 1.030 56,600 +0.07(+7.29%)
Jan 16, 2024 0.9800 0.9800 0.9600 0.9600 9,800 -0.05(-4.95%)
Jan 15, 2024 1.010 1.010 1.010 1.010 160 +0.00(+0.00%)
Jan 12, 2024 0.9700 1.020 0.9700 1.010 5,000 +0.04(+4.12%)
Jan 11, 2024 0.9700 0.9700 0.9700 0.9700 6,500 -0.04(-3.96%)
Jan 10, 2024 1.010 1.010 0.9700 1.010 10,500 -0.04(-3.81%)
Jan 08, 2024 1.050 0 +0.00(+0.00%)
Jan 05, 2024 1.030 1.050 1.030 1.050 6,000 +0.02(+1.94%)
Jan 04, 2024 1.040 1.050 1.030 1.030 7,500 -0.02(-1.90%)
Dec 29, 2023 1.050 0 -0.01(-0.94%)
Dec 28, 2023 1.050 1.060 1.020 1.060 8,401 -0.01(-0.93%)
Dec 27, 2023 1.030 1.070 1.010 1.070 35,068 -0.01(-0.93%)
Dec 22, 2023 1.080 0 +0.05(+4.85%)
Dec 21, 2023 0.9400 1.040 0.9400 1.030 108,105 +0.08(+8.42%)
Dec 20, 2023 0.9300 0.9500 0.9300 0.9500 9,500 +0.05(+5.56%)
Dec 18, 2023 0.9000 0 -0.05(-5.26%)
Dec 15, 2023 0.9500 0.9500 0.9500 0.9500 3,000 -0.01(-1.04%)
Dec 14, 2023 0.9600 0.9600 0.9600 0.9600 1,010 -0.01(-1.03%)
Dec 13, 2023 0.9600 0.9700 0.9500 0.9700 3,000 +0.04(+4.30%)
Dec 12, 2023 0.9300 0.9300 0.9300 0.9300 3,000 -0.03(-3.12%)
Dec 11, 2023 0.9600 0.9600 0.9600 0.9600 2,000 +0.00(+0.00%)
Dec 06, 2023 0.9600 0 -0.04(-4.00%)
Dec 04, 2023 1.000 0 +0.04(+4.17%)
Dec 01, 2023 1.000 1.010 0.9300 0.9600 47,500 -0.03(-3.03%)
Nov 30, 2023 0.9900 0.9900 0.9900 0.9900 1,500 -0.01(-1.00%)
Nov 29, 2023 0.9900 1.010 0.9900 1.000 13,900 +0.00(+0.00%)
Nov 28, 2023 0.9400 1.000 0.9400 1.000 76,941 +0.07(+7.53%)
Nov 27, 2023 0.9300 0.9300 0.9300 0.9300 3,000 +0.00(+0.00%)
Nov 24, 2023 0.9300 0.9300 0.9300 0.9300 5,000 +0.00(+0.00%)
Nov 23, 2023 0.9300 0.9300 0.9300 0.9300 2,000 +0.01(+1.09%)
Nov 22, 2023 0.9200 0.9200 0.9200 0.9200 1,000 -0.03(-3.16%)
Nov 20, 2023 0.9500 0 -0.01(-1.04%)
Nov 17, 2023 0.9600 0.9600 0.9600 0.9600 2,500 +0.00(+0.00%)
Nov 16, 2023 0.9400 0.9600 0.9400 0.9600 14,000 +0.02(+2.13%)
Nov 15, 2023 0.9400 0.9400 0.9400 0.9400 5,000 -0.01(-1.05%)
Nov 14, 2023 0.9300 0.9500 0.9300 0.9500 4,000 +0.01(+1.06%)
Nov 13, 2023 0.9400 0.9400 0.9400 0.9400 4,500 +0.00(+0.00%)
Nov 10, 2023 0.9300 0.9400 0.9300 0.9400 3,000 +0.02(+2.17%)
Nov 09, 2023 0.9200 0.9400 0.9200 0.9200 13,400 -0.04(-4.17%)
Nov 08, 2023 0.9600 0.9600 0.9600 0.9600 4,000 -0.01(-1.03%)
Nov 07, 2023 1.010 1.010 0.9700 0.9700 7,700 -0.07(-6.73%)
Nov 06, 2023 1.040 1.040 1.040 1.040 500 +0.02(+1.96%)
Nov 03, 2023 1.000 1.040 1.000 1.020 78,000 +0.00(+0.00%)
Nov 02, 2023 0.9900 1.020 0.9900 1.020 8,500 +0.03(+3.03%)
Nov 01, 2023 1.000 1.040 0.9900 0.9900 6,000 -0.01(-1.00%)
Oct 31, 2023 0.9300 1.000 0.9300 1.000 22,300 +0.07(+7.53%)
Oct 30, 2023 0.9500 0.9500 0.9300 0.9300 7,500 -0.03(-3.12%)
Oct 27, 2023 0.8900 0.9800 0.8900 0.9600 29,000 +0.09(+10.34%)
Oct 26, 2023 0.8400 0.8700 0.8300 0.8700 1,500 +0.00(+0.00%)
Oct 24, 2023 0.8700 0 -0.03(-3.33%)
Oct 23, 2023 0.9000 0.9000 0.9000 0.9000 500 +0.02(+2.27%)
Oct 20, 2023 0.9000 0.9000 0.8800 0.8800 1,500 -0.02(-2.22%)
Oct 19, 2023 0.8900 0.9000 0.8900 0.9000 1,000 +0.00(+0.00%)
Oct 18, 2023 0.8900 0.9000 0.8900 0.9000 1,000 +0.02(+2.27%)
Oct 13, 2023 0.8800 0 +0.06(+7.32%)
Oct 11, 2023 0.8200 0 -0.04(-4.65%)
Oct 10, 2023 0.8200 0.8600 0.8200 0.8600 2,410 +0.04(+4.88%)
Oct 06, 2023 0.8200 0 -0.01(-1.20%)
Oct 05, 2023 0.8300 0.8300 0.8300 0.8300 3,000 -0.01(-1.19%)
Sep 29, 2023 0.8400 0 +0.00(+0.00%)
Sep 28, 2023 0.8400 0.8400 0.8400 0.8400 2,500 +0.01(+1.20%)
Sep 27, 2023 0.8400 0.8400 0.8300 0.8300 4,500 -0.04(-4.60%)
Sep 26, 2023 0.8600 0.8700 0.8600 0.8700 38,500 +0.01(+1.16%)
Sep 25, 2023 0.8600 0.8600 0.8600 0.8600 40,000 -0.01(-1.15%)
Sep 22, 2023 0.8700 0.8700 0.8700 0.8700 10,000 +0.02(+2.35%)
Sep 21, 2023 0.8700 0.8700 0.8500 0.8500 40,500 +0.01(+1.19%)
Sep 20, 2023 0.8600 0.8600 0.8400 0.8400 44,500 -0.03(-3.45%)
Sep 19, 2023 0.8700 0.8700 0.8700 0.8700 11,500 +0.01(+1.16%)
Sep 15, 2023 0.8600 0 +0.04(+4.88%)
Sep 14, 2023 0.8300 0.8300 0.8200 0.8200 2,000 -0.01(-1.20%)
Sep 13, 2023 0.8400 0.8600 0.8000 0.8300 24,000 -0.01(-1.19%)
Sep 11, 2023 0.8400 0 -0.01(-1.18%)
Sep 08, 2023 0.8200 0.8500 0.8200 0.8500 25,500 +0.06(+7.59%)
Sep 07, 2023 0.7900 0.7900 0.7900 0.7900 9,900 +0.03(+3.95%)
Sep 01, 2023 0.7600 0 -0.01(-1.30%)
Aug 31, 2023 0.7700 0.7700 0.7700 0.7700 4,006 +0.00(+0.00%)
Aug 30, 2023 0.7700 0.7700 0.7700 0.7700 500 +0.00(+0.00%)
Aug 29, 2023 0.7900 0.7900 0.7700 0.7700 10,515 -0.01(-1.28%)
Aug 28, 2023 0.7800 0.7800 0.7800 0.7800 3,000 -0.01(-1.27%)
Aug 25, 2023 0.7800 0.7900 0.7800 0.7900 3,500 +0.00(+0.00%)
Aug 24, 2023 0.7800 0.7900 0.7800 0.7900 8,000 +0.00(+0.00%)
Aug 23, 2023 0.8100 0.8100 0.7900 0.7900 4,000 +0.01(+1.28%)
Aug 21, 2023 0.7800 0 +0.00(+0.00%)
Aug 18, 2023 0.7800 0.7800 0.7800 0.7800 8,000 -0.01(-1.27%)
Aug 17, 2023 0.7900 0.7900 0.7900 0.7900 2,000 +0.00(+0.00%)
Aug 16, 2023 0.8000 0.8000 0.7900 0.7900 14,000 -0.01(-1.25%)
Aug 15, 2023 0.8000 0.8000 0.8000 0.8000 2,000 +0.00(+0.00%)
Aug 14, 2023 0.8100 0.8100 0.8000 0.8000 6,000 -0.04(-4.76%)
Aug 09, 2023 0.8400 0 +0.05(+6.33%)
Aug 04, 2023 0.7900 0 -0.01(-1.25%)
Aug 03, 2023 0.8200 0.8200 0.8000 0.8000 9,000 -0.02(-2.44%)
Aug 02, 2023 0.8300 0.8300 0.8200 0.8200 6,400 -0.03(-3.53%)
Jul 28, 2023 0.8500 0 +0.02(+2.41%)
Jul 27, 2023 0.8500 0.8600 0.8300 0.8300 9,500 +0.00(+0.00%)
Jul 25, 2023 0.8300 0 +0.00(+0.00%)
Jul 24, 2023 0.8400 0.8400 0.8300 0.8300 5,000 -0.01(-1.19%)
Jul 19, 2023 0.8400 0 -0.02(-2.33%)
Jul 13, 2023 0.8600 0 +0.02(+2.38%)
Jul 11, 2023 0.8400 0 -0.01(-1.18%)
Jul 10, 2023 0.8500 0.8500 0.8500 0.8500 3,000 +0.00(+0.00%)
Jul 07, 2023 0.8600 0.8600 0.8500 0.8500 4,500 -0.03(-3.41%)
Jul 06, 2023 0.8800 0.8800 0.8800 0.8800 500 -0.01(-1.12%)
Jul 05, 2023 0.8600 0.9000 0.8300 0.8900 5,000 +0.01(+1.14%)
Jul 04, 2023 0.8800 0.8800 0.8800 0.8800 505 -0.01(-1.12%)
Jun 30, 2023 0.8900 0 +0.08(+9.88%)
Jun 29, 2023 0.8100 0.8100 0.8100 0.8100 3,000 +0.00(+0.00%)
Jun 27, 2023 0.8100 0 +0.00(+0.00%)
Jun 22, 2023 0.8100 0 -0.01(-1.22%)
Jun 21, 2023 0.8300 0.8300 0.8100 0.8200 5,000 -0.02(-2.38%)
Jun 20, 2023 0.8200 0.8400 0.8200 0.8400 4,000 +0.02(+2.44%)
Jun 15, 2023 0.8200 0 +0.00(+0.00%)
Jun 13, 2023 0.8200 50 +0.00(+0.00%)
Jun 12, 2023 0.8200 0.8200 0.8200 0.8200 2,000 -0.01(-1.20%)
Jun 08, 2023 0.8300 300 +0.00(+0.00%)
Jun 07, 2023 0.8300 0.8300 0.8300 0.8300 4,002 +0.00(+0.00%)
Jun 06, 2023 0.8300 0.8300 0.8300 0.8300 3,000 +0.00(+0.00%)
Jun 05, 2023 0.8300 0.8300 0.8300 0.8300 3,100 -0.01(-1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.