Xtra-Gold Resources Corp (XTGRF) stock
XTGRFOTCMetal MiningFiscal year ends December 31
$1.78−0.08 (-4.30%)
Close on Oct 19, 2026Market cap –P/E 22.3Yield –
Price history
Xtra-Gold Resources share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.78
-4.30% on the day
52-week range
$1.51 – $2.75
-35.3% from the high
Change over 52 weeks
-22.3%
From $2.29 on Oct 17, 2025
Average volume
8,300
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $1.84 | $1.84 | $1.78 | $1.78 | -4.30% | 29,481 |
| Oct 16, 2026 | $1.86 | $1.88 | $1.85 | $1.86 | 0.00% | 11,110 |
| Oct 15, 2026 | $1.86 | $1.87 | $1.86 | $1.86 | +1.09% | 769 |
| Oct 14, 2026 | $1.80 | $1.87 | $1.77 | $1.84 | +2.22% | 11,696 |
| Oct 13, 2026 | $1.70 | $1.82 | $1.69 | $1.80 | +10.43% | 13,578 |
| Oct 12, 2026 | $1.60 | $1.63 | $1.51 | $1.63 | +3.16% | 2,700 |
| Oct 9, 2026 | $1.62 | $1.63 | $1.58 | $1.58 | -3.10% | 10,838 |
| Oct 8, 2026 | $1.72 | $1.72 | $1.63 | $1.63 | -4.64% | 2,000 |
| Oct 7, 2026 | $1.73 | $1.73 | $1.69 | $1.71 | -2.29% | 2,165 |
| Oct 6, 2026 | $1.75 | $1.75 | $1.75 | $1.75 | -0.57% | 2,493 |
| Oct 5, 2026 | $1.78 | $1.78 | $1.76 | $1.76 | -2.22% | 579 |
| Oct 2, 2026 | $1.82 | $1.85 | $1.80 | $1.80 | -0.55% | 2,618 |
| Oct 1, 2026 | $1.85 | $1.85 | $1.81 | $1.81 | -2.69% | 1,102 |
| Sep 30, 2026 | $1.92 | $1.93 | $1.86 | $1.86 | +1.64% | 3,952 |
| Sep 29, 2026 | $1.83 | $1.85 | $1.83 | $1.83 | -1.93% | 4,103 |
| Sep 28, 2026 | $1.86 | $1.87 | $1.84 | $1.87 | +0.32% | 2,800 |
| Sep 25, 2026 | $1.86 | $1.88 | $1.86 | $1.86 | +2.76% | 1,503 |
| Sep 24, 2026 | $1.84 | $1.84 | $1.81 | $1.81 | -2.16% | 2,342 |
| Sep 23, 2026 | $1.92 | $1.92 | $1.85 | $1.85 | -4.15% | 19,400 |
| Sep 22, 2026 | $1.90 | $1.99 | $1.90 | $1.93 | +0.52% | 2,500 |
| Sep 21, 2026 | $1.90 | $1.94 | $1.89 | $1.92 | +3.23% | 17,506 |
| Sep 18, 2026 | $1.90 | $1.92 | $1.86 | $1.86 | -2.11% | 11,300 |
| Sep 17, 2026 | $1.85 | $1.93 | $1.85 | $1.90 | +0.53% | 53,900 |
| Sep 16, 2026 | $1.90 | $1.91 | $1.89 | $1.89 | -0.53% | 39,300 |
| Sep 15, 2026 | $1.89 | $1.92 | $1.89 | $1.90 | +1.01% | 42,800 |
| Sep 14, 2026 | $1.90 | $1.91 | $1.88 | $1.88 | +0.59% | 53,329 |
| Sep 11, 2026 | $1.89 | $1.89 | $1.87 | $1.87 | -0.53% | 66,810 |
| Sep 10, 2026 | $1.92 | $1.92 | $1.87 | $1.88 | -0.53% | 9,308 |
| Sep 9, 2026 | $1.91 | $1.92 | $1.89 | $1.89 | -2.08% | 4,050 |
| Sep 8, 2026 | $1.95 | $1.95 | $1.93 | $1.93 | -1.53% | 7,990 |
| Sep 4, 2026 | $2.00 | $2.00 | $1.96 | $1.96 | -2.49% | 6,156 |
| Sep 3, 2026 | $1.99 | $2.04 | $1.99 | $2.01 | +0.40% | 8,552 |
| Sep 2, 2026 | $1.99 | $2.01 | $1.98 | $2.00 | +1.52% | 6,100 |
| Sep 1, 2026 | $1.97 | $2.03 | $1.96 | $1.97 | -1.40% | 12,055 |
| Aug 31, 2026 | $2.05 | $2.05 | $1.98 | $2.00 | +2.04% | 6,948 |
| Aug 28, 2026 | $2.05 | $2.05 | $1.96 | $1.96 | -5.13% | 4,620 |
| Aug 27, 2026 | $2.08 | $2.08 | $2.07 | $2.07 | -1.62% | 5,263 |
| Aug 26, 2026 | $2.12 | $2.12 | $2.10 | $2.10 | -1.41% | 1,700 |
| Aug 25, 2026 | $2.15 | $2.15 | $2.08 | $2.13 | -1.39% | 23,051 |
| Aug 24, 2026 | $2.21 | $2.21 | $2.16 | $2.16 | -2.70% | 600 |
| Aug 21, 2026 | $2.15 | $2.23 | $2.13 | $2.22 | +2.30% | 6,045 |
| Aug 20, 2026 | $2.19 | $2.20 | $2.09 | $2.17 | 0.00% | 24,836 |
| Aug 19, 2026 | $2.16 | $2.17 | $2.15 | $2.17 | +4.33% | 6,400 |
| Aug 18, 2026 | $2.14 | $2.14 | $2.07 | $2.08 | -4.59% | 1,800 |
| Aug 17, 2026 | $2.14 | $2.21 | $2.12 | $2.18 | +1.40% | 10,100 |
| Aug 14, 2026 | $2.05 | $2.18 | $2.02 | $2.15 | +6.44% | 11,743 |
| Aug 13, 2026 | $2.00 | $2.04 | $1.98 | $2.02 | +2.54% | 10,965 |
| Aug 12, 2026 | $1.96 | $1.99 | $1.96 | $1.97 | +3.68% | 700 |
| Aug 11, 2026 | $1.90 | $1.90 | $1.90 | $1.90 | 0.00% | 0 |
| Aug 10, 2026 | $1.95 | $1.95 | $1.87 | $1.90 | -3.06% | 1,700 |
| Aug 7, 2026 | $1.83 | $1.96 | $1.83 | $1.96 | +6.52% | 7,626 |
| Aug 6, 2026 | $1.75 | $1.84 | $1.75 | $1.84 | +6.97% | 3,000 |
| Aug 5, 2026 | $1.67 | $1.75 | $1.67 | $1.72 | +2.39% | 10,100 |
| Aug 4, 2026 | $1.67 | $1.68 | $1.64 | $1.68 | +0.53% | 7,323 |
| Aug 3, 2026 | $1.67 | $1.67 | $1.67 | $1.67 | +1.90% | 426 |
| Jul 31, 2026 | $1.65 | $1.67 | $1.64 | $1.64 | -0.61% | 2,000 |
| Jul 30, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Jul 29, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | -2.37% | 100 |
| Jul 28, 2026 | $1.73 | $1.73 | $1.69 | $1.69 | -3.43% | 600 |
| Jul 27, 2026 | $1.75 | $1.75 | $1.75 | $1.75 | -0.01% | 0 |
| Jul 24, 2026 | $1.75 | $1.76 | $1.75 | $1.75 | -0.57% | 2,600 |
| Jul 23, 2026 | $1.81 | $1.81 | $1.76 | $1.76 | -3.82% | 2,000 |
| Jul 22, 2026 | $1.80 | $1.85 | $1.80 | $1.83 | +4.57% | 1,700 |
| Jul 21, 2026 | $1.51 | $1.79 | $1.51 | $1.75 | +2.70% | 1,650 |
| Jul 20, 2026 | $1.72 | $1.72 | $1.70 | $1.70 | -4.80% | 800 |
| Jul 17, 2026 | $1.66 | $1.79 | $1.66 | $1.79 | +8.09% | 11,438 |
| Jul 16, 2026 | $1.66 | $1.66 | $1.66 | $1.66 | +0.36% | 297 |
| Jul 15, 2026 | $1.65 | $1.65 | $1.65 | $1.65 | 0.00% | 0 |
| Jul 14, 2026 | $1.67 | $1.67 | $1.65 | $1.65 | -2.94% | 1,300 |
| Jul 13, 2026 | $1.67 | $1.70 | $1.67 | $1.70 | +1.19% | 6,000 |
| Jul 10, 2026 | $1.64 | $1.70 | $1.64 | $1.68 | +3.07% | 3,900 |
| Jul 9, 2026 | $1.64 | $1.64 | $1.63 | $1.63 | -4.12% | 8,207 |
| Jul 8, 2026 | $1.70 | $1.70 | $1.70 | $1.70 | -1.16% | 2,201 |
| Jul 7, 2026 | $1.71 | $1.75 | $1.71 | $1.72 | +1.18% | 1,921 |
| Jul 6, 2026 | $1.72 | $1.72 | $1.70 | $1.70 | +3.66% | 5,256 |
| Jul 2, 2026 | $1.64 | $1.64 | $1.64 | $1.64 | 0.00% | 0 |
| Jul 1, 2026 | $1.64 | $1.64 | $1.64 | $1.64 | 0.00% | 0 |
| Jun 30, 2026 | $1.62 | $1.65 | $1.62 | $1.64 | -1.80% | 5,006 |
| Jun 29, 2026 | $1.70 | $1.70 | $1.67 | $1.67 | -1.62% | 4,552 |
| Jun 26, 2026 | $1.75 | $1.75 | $1.68 | $1.70 | -0.15% | 16,967 |
| Jun 25, 2026 | $1.71 | $1.71 | $1.70 | $1.70 | +0.59% | 410 |
| Jun 24, 2026 | $1.76 | $1.77 | $1.66 | $1.69 | -4.30% | 9,513 |
| Jun 23, 2026 | $1.99 | $1.99 | $1.73 | $1.77 | -7.05% | 4,080 |
| Jun 22, 2026 | $2.01 | $2.03 | $1.90 | $1.90 | -1.04% | 4,406 |
| Jun 18, 2026 | $1.97 | $1.97 | $1.92 | $1.92 | -3.03% | 1,720 |
| Jun 17, 2026 | $1.97 | $2.02 | $1.97 | $1.98 | +3.13% | 1,400 |
| Jun 16, 2026 | $1.84 | $1.92 | $1.83 | $1.92 | +1.05% | 1,000 |
| Jun 15, 2026 | $1.89 | $1.90 | $1.87 | $1.90 | +3.83% | 3,010 |
| Jun 12, 2026 | $1.72 | $1.83 | $1.72 | $1.83 | +8.28% | 13,625 |
| Jun 11, 2026 | $1.72 | $1.72 | $1.69 | $1.69 | -1.63% | 17,500 |
| Jun 10, 2026 | $1.73 | $1.73 | $1.70 | $1.72 | -0.69% | 5,650 |
| Jun 9, 2026 | $1.87 | $1.87 | $1.71 | $1.73 | -9.90% | 13,200 |
| Jun 8, 2026 | $1.90 | $1.92 | $1.87 | $1.92 | +3.78% | 3,750 |
| Jun 5, 2026 | $1.97 | $1.97 | $1.85 | $1.85 | -7.50% | 5,564 |
| Jun 4, 2026 | $2.00 | $2.00 | $1.99 | $2.00 | +1.52% | 11,666 |
| Jun 3, 2026 | $2.10 | $2.10 | $1.95 | $1.97 | -5.51% | 1,159 |
| Jun 2, 2026 | $2.01 | $2.16 | $1.98 | $2.08 | +5.29% | 16,000 |
| Jun 1, 2026 | $2.03 | $2.03 | $1.98 | $1.98 | -3.41% | 11,682 |
| May 29, 2026 | $2.07 | $2.07 | $2.04 | $2.05 | -1.44% | 9,093 |
| May 28, 2026 | $2.15 | $2.15 | $2.08 | $2.08 | -5.02% | 502 |
| May 27, 2026 | $2.19 | $2.19 | $2.19 | $2.19 | +0.23% | 2,200 |
| May 26, 2026 | $2.20 | $2.20 | $2.18 | $2.19 | +0.23% | 2,127 |
| May 22, 2026 | $2.09 | $2.18 | $2.05 | $2.18 | +4.31% | 1,566 |
| May 21, 2026 | $2.12 | $2.12 | $2.08 | $2.09 | -1.88% | 4,584 |
| May 20, 2026 | $2.16 | $2.17 | $2.13 | $2.13 | -0.47% | 11,756 |
| May 19, 2026 | $2.17 | $2.17 | $2.14 | $2.14 | -4.34% | 762 |
| May 18, 2026 | $2.17 | $2.24 | $2.16 | $2.24 | +1.22% | 12,615 |
| May 15, 2026 | $2.22 | $2.23 | $2.21 | $2.21 | -1.34% | 655 |
| May 14, 2026 | $2.24 | $2.24 | $2.24 | $2.24 | -0.88% | 500 |
| May 13, 2026 | $2.29 | $2.29 | $2.26 | $2.26 | -1.31% | 2,635 |
| May 12, 2026 | $2.29 | $2.29 | $2.29 | $2.29 | +0.53% | 100 |
| May 11, 2026 | $2.28 | $2.30 | $2.26 | $2.28 | +1.22% | 2,134 |
| May 8, 2026 | $2.29 | $2.29 | $2.21 | $2.25 | -3.82% | 19,960 |
| May 7, 2026 | $2.37 | $2.37 | $2.32 | $2.34 | +0.43% | 940 |
| May 6, 2026 | $2.30 | $2.37 | $2.28 | $2.33 | +1.30% | 16,296 |
| May 5, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | +0.83% | 210 |
| May 4, 2026 | $2.30 | $2.30 | $2.28 | $2.28 | -0.83% | 1,869 |
| May 1, 2026 | $2.30 | $2.32 | $2.30 | $2.30 | +1.32% | 1,255 |
| Apr 30, 2026 | $2.27 | $2.27 | $2.27 | $2.27 | 0.00% | 0 |
| Apr 29, 2026 | $2.29 | $2.29 | $2.27 | $2.27 | -1.84% | 2,053 |
| Apr 28, 2026 | $2.30 | $2.32 | $2.29 | $2.31 | +0.54% | 3,625 |
| Apr 27, 2026 | $2.33 | $2.33 | $2.30 | $2.30 | -0.58% | 1,433 |
| Apr 24, 2026 | $2.32 | $2.32 | $2.30 | $2.31 | -1.76% | 2,858 |
| Apr 23, 2026 | $2.22 | $2.36 | $2.22 | $2.36 | +0.90% | 12,001 |
| Apr 22, 2026 | $2.44 | $2.44 | $2.33 | $2.33 | +0.56% | 7,005 |
| Apr 21, 2026 | $2.37 | $2.37 | $2.32 | $2.32 | -2.48% | 10,287 |
| Apr 20, 2026 | $2.39 | $2.39 | $2.38 | $2.38 | 0.00% | 4,860 |
| Apr 17, 2026 | $2.37 | $2.39 | $2.27 | $2.38 | +4.85% | 30,888 |
| Apr 16, 2026 | $2.14 | $2.28 | $2.14 | $2.27 | +0.89% | 9,172 |
| Apr 15, 2026 | $2.29 | $2.29 | $2.24 | $2.25 | +0.45% | 665 |
| Apr 14, 2026 | $2.28 | $2.28 | $2.24 | $2.24 | 0.00% | 1,400 |
| Apr 13, 2026 | $2.20 | $2.24 | $2.20 | $2.24 | +0.90% | 2,601 |
| Apr 10, 2026 | $2.22 | $2.22 | $2.22 | $2.22 | +0.45% | 800 |
| Apr 9, 2026 | $2.22 | $2.22 | $2.21 | $2.21 | -0.69% | 701 |
| Apr 8, 2026 | $2.23 | $2.23 | $2.23 | $2.23 | -3.67% | 700 |
| Apr 7, 2026 | $2.31 | $2.31 | $2.31 | $2.31 | +5.48% | 550 |
| Apr 6, 2026 | $2.19 | $2.19 | $2.19 | $2.19 | -0.90% | 200 |
| Apr 2, 2026 | $2.28 | $2.31 | $2.21 | $2.21 | -7.92% | 1,196 |
| Apr 1, 2026 | $2.22 | $2.40 | $2.22 | $2.40 | +10.60% | 3,200 |
| Mar 31, 2026 | $2.18 | $2.18 | $2.17 | $2.17 | +0.23% | 2,100 |
| Mar 30, 2026 | $2.20 | $2.20 | $2.17 | $2.17 | +0.23% | 19,677 |
| Mar 27, 2026 | $2.20 | $2.27 | $2.16 | $2.16 | +0.19% | 21,673 |
| Mar 26, 2026 | $2.16 | $2.16 | $2.16 | $2.16 | -1.55% | 2,499 |
| Mar 25, 2026 | $2.12 | $2.23 | $2.12 | $2.19 | -3.78% | 14,952 |
| Mar 24, 2026 | $2.25 | $2.28 | $2.25 | $2.28 | +3.45% | 2,000 |
| Mar 23, 2026 | $2.23 | $2.23 | $2.19 | $2.20 | +2.32% | 10,038 |
| Mar 20, 2026 | $2.24 | $2.24 | $2.15 | $2.15 | -3.36% | 1,550 |
| Mar 19, 2026 | $2.34 | $2.34 | $2.21 | $2.22 | -4.92% | 10,670 |
| Mar 18, 2026 | $2.39 | $2.39 | $2.34 | $2.34 | -2.50% | 1,900 |
| Mar 17, 2026 | $2.37 | $2.40 | $2.37 | $2.40 | +2.56% | 616 |
| Mar 16, 2026 | $2.34 | $2.35 | $2.34 | $2.34 | +0.00% | 2,000 |
| Mar 13, 2026 | $2.40 | $2.40 | $2.34 | $2.34 | -3.31% | 1,900 |
| Mar 12, 2026 | $2.43 | $2.43 | $2.42 | $2.42 | -1.22% | 1,300 |
| Mar 11, 2026 | $2.45 | $2.45 | $2.45 | $2.45 | +0.16% | 204 |
| Mar 10, 2026 | $2.46 | $2.46 | $2.44 | $2.45 | +0.66% | 3,501 |
| Mar 9, 2026 | $2.48 | $2.48 | $2.42 | $2.43 | -3.57% | 10,631 |
| Mar 6, 2026 | $2.51 | $2.59 | $2.48 | $2.52 | +1.20% | 13,740 |
| Mar 5, 2026 | $2.48 | $2.52 | $2.45 | $2.49 | 0.00% | 25,368 |
| Mar 4, 2026 | $2.49 | $2.53 | $2.49 | $2.49 | +0.40% | 13,756 |
| Mar 3, 2026 | $2.50 | $2.50 | $2.42 | $2.48 | +0.81% | 37,390 |
| Mar 2, 2026 | $2.41 | $2.49 | $2.34 | $2.46 | +6.03% | 43,447 |
| Feb 27, 2026 | $2.29 | $2.32 | $2.28 | $2.32 | +0.87% | 1,340 |
| Feb 26, 2026 | $2.30 | $2.30 | $2.30 | $2.30 | 0.00% | 105 |
| Feb 25, 2026 | $2.23 | $2.30 | $2.22 | $2.30 | +2.68% | 3,192 |
| Feb 24, 2026 | $2.23 | $2.25 | $2.20 | $2.24 | +0.90% | 9,171 |
| Feb 23, 2026 | $2.21 | $2.28 | $2.21 | $2.22 | +1.67% | 8,800 |
| Feb 20, 2026 | $2.17 | $2.19 | $2.16 | $2.18 | +0.16% | 16,683 |
| Feb 19, 2026 | $2.18 | $2.21 | $2.17 | $2.18 | +0.46% | 12,850 |
| Feb 18, 2026 | $2.23 | $2.23 | $2.17 | $2.17 | -1.36% | 12,647 |
| Feb 17, 2026 | $2.22 | $2.22 | $2.20 | $2.20 | -3.08% | 11,950 |
| Feb 13, 2026 | $2.31 | $2.31 | $2.25 | $2.27 | -1.73% | 8,686 |
| Feb 12, 2026 | $2.31 | $2.31 | $2.31 | $2.31 | 0.00% | 0 |
| Feb 11, 2026 | $2.34 | $2.37 | $2.31 | $2.31 | -0.65% | 6,432 |
| Feb 10, 2026 | $2.28 | $2.33 | $2.26 | $2.33 | +3.33% | 2,415 |
| Feb 9, 2026 | $2.32 | $2.32 | $2.15 | $2.25 | -0.44% | 64,040 |
| Feb 6, 2026 | $2.33 | $2.33 | $2.26 | $2.26 | -2.16% | 1,400 |
| Feb 5, 2026 | $2.50 | $2.50 | $2.20 | $2.31 | -7.97% | 32,119 |
| Feb 4, 2026 | $2.52 | $2.52 | $2.51 | $2.51 | -1.57% | 330 |
| Feb 3, 2026 | $2.55 | $2.55 | $2.55 | $2.55 | -1.35% | 200 |
| Feb 2, 2026 | $2.59 | $2.59 | $2.59 | $2.59 | +0.19% | 2,085 |
| Jan 30, 2026 | $2.66 | $2.66 | $2.55 | $2.58 | -4.80% | 20,200 |
| Jan 29, 2026 | $2.75 | $2.75 | $2.70 | $2.71 | +0.37% | 2,623 |
| Jan 28, 2026 | $2.65 | $2.72 | $2.64 | $2.70 | +3.05% | 9,400 |
| Jan 27, 2026 | $2.58 | $2.63 | $2.56 | $2.62 | +1.16% | 3,238 |
| Jan 26, 2026 | $2.57 | $2.60 | $2.56 | $2.59 | -0.38% | 6,715 |
| Jan 23, 2026 | $2.53 | $2.60 | $2.53 | $2.60 | +3.17% | 6,002 |
| Jan 22, 2026 | $2.42 | $2.52 | $2.42 | $2.52 | +4.56% | 12,602 |
| Jan 21, 2026 | $2.43 | $2.43 | $2.41 | $2.41 | +0.42% | 2,200 |
| Jan 20, 2026 | $2.37 | $2.41 | $2.37 | $2.40 | +1.69% | 4,837 |
| Jan 16, 2026 | $2.33 | $2.36 | $2.30 | $2.36 | +1.72% | 4,300 |
| Jan 15, 2026 | $2.32 | $2.32 | $2.32 | $2.32 | +2.20% | 500 |
| Jan 14, 2026 | $2.27 | $2.29 | $2.26 | $2.27 | +3.18% | 3,200 |
| Jan 13, 2026 | $2.22 | $2.22 | $2.17 | $2.20 | -1.23% | 700 |
| Jan 12, 2026 | $2.17 | $2.28 | $2.17 | $2.23 | +1.71% | 20,693 |
| Jan 9, 2026 | $2.23 | $2.26 | $2.17 | $2.19 | +1.86% | 1,550 |
| Jan 8, 2026 | $2.36 | $2.36 | $2.10 | $2.15 | -9.66% | 15,400 |
| Jan 7, 2026 | $2.42 | $2.43 | $2.38 | $2.38 | -1.65% | 20,400 |
| Jan 6, 2026 | $2.41 | $2.46 | $2.41 | $2.42 | 0.00% | 6,600 |
| Jan 5, 2026 | $2.48 | $2.48 | $2.41 | $2.42 | +0.41% | 10,750 |
| Jan 2, 2026 | $2.47 | $2.47 | $2.41 | $2.41 | -4.37% | 5,780 |
| Dec 31, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | +0.80% | 1,000 |
| Dec 30, 2025 | $2.52 | $2.54 | $2.47 | $2.50 | -0.79% | 1,000 |
| Dec 29, 2025 | $2.54 | $2.54 | $2.50 | $2.52 | -1.08% | 3,740 |
| Dec 26, 2025 | $2.55 | $2.55 | $2.54 | $2.55 | +0.30% | 4,200 |
| Dec 24, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 100 |
| Dec 23, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 100 |
| Dec 22, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 1,200 |
| Dec 19, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | 0.00% | 100 |
| Dec 18, 2025 | $2.52 | $2.54 | $2.52 | $2.54 | 0.00% | 400 |
| Dec 17, 2025 | $2.54 | $2.55 | $2.53 | $2.54 | +0.40% | 2,432 |
| Dec 16, 2025 | $2.54 | $2.54 | $2.53 | $2.53 | +0.40% | 2,100 |
| Dec 15, 2025 | $2.48 | $2.54 | $2.48 | $2.52 | +2.02% | 13,201 |
| Dec 12, 2025 | $2.47 | $2.47 | $2.47 | $2.47 | -0.80% | 712 |
| Dec 11, 2025 | $2.50 | $2.50 | $2.44 | $2.49 | +0.81% | 10,311 |
| Dec 10, 2025 | $2.48 | $2.49 | $2.47 | $2.47 | 0.00% | 4,829 |
| Dec 9, 2025 | $2.49 | $2.49 | $2.44 | $2.47 | -0.80% | 5,900 |
| Dec 8, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | +0.40% | 2,407 |
| Dec 5, 2025 | $2.48 | $2.48 | $2.45 | $2.48 | +1.64% | 808 |
| Dec 4, 2025 | $2.44 | $2.44 | $2.43 | $2.44 | +0.83% | 1,000 |
| Dec 3, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | -0.82% | 400 |
| Dec 2, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | -0.81% | 345 |
| Dec 1, 2025 | $2.48 | $2.48 | $2.45 | $2.46 | -0.77% | 904 |
| Nov 28, 2025 | $2.46 | $2.48 | $2.46 | $2.48 | +0.36% | 3,600 |
| Nov 26, 2025 | $2.40 | $2.47 | $2.40 | $2.47 | +2.07% | 7,800 |
| Nov 25, 2025 | $2.38 | $2.42 | $2.38 | $2.42 | +1.68% | 6,950 |
| Nov 24, 2025 | $2.40 | $2.40 | $2.37 | $2.38 | 0.00% | 2,200 |
| Nov 21, 2025 | $2.41 | $2.41 | $2.38 | $2.38 | -1.45% | 4,150 |
| Nov 20, 2025 | $2.41 | $2.42 | $2.40 | $2.42 | +0.63% | 11,600 |
| Nov 19, 2025 | $2.37 | $2.41 | $2.37 | $2.40 | +0.84% | 5,350 |
| Nov 18, 2025 | $2.37 | $2.38 | $2.37 | $2.38 | 0.00% | 725 |
| Nov 17, 2025 | $2.45 | $2.45 | $2.38 | $2.38 | -3.64% | 15,552 |
| Nov 14, 2025 | $2.35 | $2.47 | $2.33 | $2.47 | +2.92% | 12,751 |
| Nov 13, 2025 | $2.43 | $2.44 | $2.40 | $2.40 | 0.00% | 600 |
| Nov 12, 2025 | $2.34 | $2.42 | $2.34 | $2.40 | +5.73% | 13,300 |
| Nov 11, 2025 | $2.29 | $2.29 | $2.27 | $2.27 | -0.44% | 4,947 |
| Nov 10, 2025 | $2.35 | $2.35 | $2.28 | $2.28 | -2.56% | 8,325 |
| Nov 7, 2025 | $2.25 | $2.41 | $2.25 | $2.34 | +3.08% | 33,910 |
| Nov 6, 2025 | $2.27 | $2.29 | $2.21 | $2.27 | -0.66% | 10,000 |
| Nov 5, 2025 | $2.23 | $2.32 | $2.23 | $2.29 | +2.01% | 11,597 |
| Nov 4, 2025 | $2.33 | $2.33 | $2.22 | $2.24 | -5.49% | 33,822 |
| Nov 3, 2025 | $2.38 | $2.38 | $2.30 | $2.37 | -0.84% | 8,462 |
| Oct 31, 2025 | $2.33 | $2.44 | $2.31 | $2.39 | +5.29% | 6,646 |
| Oct 30, 2025 | $2.34 | $2.34 | $2.27 | $2.27 | -5.42% | 5,900 |
| Oct 29, 2025 | $2.40 | $2.40 | $2.34 | $2.40 | -1.60% | 2,842 |
| Oct 28, 2025 | $2.35 | $2.44 | $2.34 | $2.44 | +2.48% | 3,941 |
| Oct 27, 2025 | $2.33 | $2.40 | $2.33 | $2.38 | +2.59% | 43,388 |
| Oct 24, 2025 | $2.32 | $2.34 | $2.27 | $2.32 | +3.57% | 12,600 |
| Oct 23, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | 0.00% | 0 |
| Oct 22, 2025 | $2.17 | $2.25 | $2.17 | $2.24 | +0.90% | 7,879 |
| Oct 21, 2025 | $2.29 | $2.31 | $2.22 | $2.22 | -3.06% | 10,761 |
| Oct 20, 2025 | $2.28 | $2.32 | $2.28 | $2.29 | 0.00% | 9,640 |
| Oct 17, 2025 | $2.21 | $2.29 | $2.21 | $2.29 | 0.00% | 2,057 |
| Oct 16, 2025 | $2.19 | $2.35 | $2.19 | $2.29 | +4.09% | 88,486 |
| Oct 15, 2025 | $2.19 | $2.20 | $2.17 | $2.20 | +1.41% | 31,857 |
| Oct 14, 2025 | $2.16 | $2.19 | $2.15 | $2.17 | -0.48% | 31,882 |
| Oct 13, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | +0.92% | 3,753 |
| Oct 10, 2025 | $2.16 | $2.16 | $2.13 | $2.16 | +0.47% | 11,452 |
| Oct 9, 2025 | $2.17 | $2.17 | $2.14 | $2.15 | 0.00% | 9,772 |
| Oct 8, 2025 | $2.18 | $2.18 | $2.15 | $2.15 | -0.51% | 13,153 |
| Oct 7, 2025 | $2.05 | $2.17 | $2.05 | $2.16 | – | 72,186 |
Seasonality
XTGRF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.7% | -0.0% | -1.8% | -0.0% | 0.6% | 5.0% | 3.0% | 5.8% | 5.0% | 1.8% | 2.6% | 8.2% |
| Months up | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 6 of 9 | 8 of 9 |
| 2026 | 2.4% | -10.1% | -6.5% | 4.6% | -9.7% | -20.0% | 0.0% | 22.0% | -7.0% | -4.3% | ||
| 2025 | -4.4% | 3.9% | 9.7% | 1.4% | -2.0% | 3.2% | 4.3% | 11.3% | 22.9% | 11.2% | 3.7% | 1.7% |
| 2024 | -11.3% | 5.6% | 16.0% | 4.6% | 5.5% | -7.3% | 5.6% | 6.4% | 13.0% | -4.4% | 15.3% | 8.4% |
| 2023 | 10.9% | 4.2% | -2.7% | -6.9% | -9.0% | 3.3% | 1.6% | -10.9% | 12.3% | 7.8% | 7.2% | 8.1% |
| 2022 | -8.8% | 0.0% | 11.0% | -11.1% | 1.4% | 5.5% | -7.8% | -2.8% | -7.2% | -4.7% | -4.9% | 10.3% |
| 2021 | 3.1% | 5.0% | -9.4% | -8.3% | 27.3% | -23.2% | -10.5% | -6.5% | 13.9% | -1.2% | -6.2% | 5.3% |
| 2020 | -8.2% | -4.4% | -16.3% | 16.7% | -9.5% | 36.8% | 38.5% | 22.2% | 15.9% | -14.7% | 8.0% | 4.3% |
| 2019 | 9.7% | -11.8% | 3.3% | -12.9% | -3.7% | 19.2% | -3.2% | 16.7% | 2.9% | -2.8% | 5.7% | 32.4% |
| 2018 | 33.3% | -15.0% | 0.0% | 11.8% | 0.0% | 21.1% | -13.0% | -5.0% | 0.0% | 21.1% | 17.4% | 14.8% |
| 2017 | 20.0% | 22.2% | -22.7% | 0.0% | 5.9% | 11.1% | 15.0% | 4.3% | -16.7% | 10.0% | -22.7% | -11.8% |
See a number that looks wrong?