XTG.TO(XTG.TO)
XTG.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $2.44 | $2.44 | $2.34 | $2.36 | 3,200 |
| 7/27/2026 | $2.44 | $2.44 | $2.44 | $2.44 | 500 |
| 7/24/2026 | $2.50 | $2.50 | $2.46 | $2.46 | 1,600 |
| 7/23/2026 | $2.52 | $2.52 | $2.47 | $2.47 | 3,100 |
| 7/22/2026 | $2.48 | $2.58 | $2.48 | $2.57 | 2,100 |
| 7/21/2026 | $2.44 | $2.57 | $2.44 | $2.48 | 6,300 |
| 7/20/2026 | $2.44 | $2.44 | $2.39 | $2.39 | 900 |
| 7/17/2026 | $2.28 | $2.51 | $2.25 | $2.41 | 20,047 |
| 7/16/2026 | $2.30 | $2.30 | $2.29 | $2.29 | 601 |
| 7/15/2026 | $2.38 | $2.38 | $2.30 | $2.30 | 3,130 |
| 7/14/2026 | $2.35 | $2.35 | $2.29 | $2.32 | 3,410 |
| 7/13/2026 | $2.40 | $2.43 | $2.33 | $2.39 | 3,142 |
| 7/10/2026 | $2.31 | $2.37 | $2.31 | $2.37 | 1,400 |
| 7/9/2026 | $2.30 | $2.30 | $2.27 | $2.27 | 35,000 |
| 7/8/2026 | $2.44 | $2.44 | $2.38 | $2.38 | 15,110 |
| 7/7/2026 | $2.39 | $2.44 | $2.39 | $2.44 | 500 |
| 7/6/2026 | $2.51 | $2.51 | $2.43 | $2.43 | 1,200 |
| 7/3/2026 | $2.40 | $2.47 | $2.40 | $2.40 | 18,400 |
| 7/2/2026 | $2.34 | $2.34 | $2.34 | $2.34 | 100 |
| 6/30/2026 | $2.35 | $2.38 | $2.31 | $2.31 | 6,200 |
| 6/29/2026 | $2.47 | $2.47 | $2.35 | $2.35 | 11,900 |
| 6/26/2026 | $2.44 | $2.48 | $2.37 | $2.39 | 18,300 |
| 6/25/2026 | $2.40 | $2.40 | $2.40 | $2.40 | 124 |
| 6/24/2026 | $2.46 | $2.52 | $2.33 | $2.39 | 37,000 |
| 6/23/2026 | $2.78 | $2.78 | $2.43 | $2.50 | 18,700 |
| 6/22/2026 | $2.80 | $2.89 | $2.67 | $2.68 | 13,700 |
| 6/19/2026 | $2.70 | $2.70 | $2.63 | $2.63 | 7,300 |
| 6/18/2026 | $2.76 | $2.77 | $2.70 | $2.70 | 2,900 |
| 6/17/2026 | $2.71 | $2.83 | $2.70 | $2.79 | 3,200 |
| 6/16/2026 | $2.58 | $2.65 | $2.55 | $2.65 | 7,000 |
| 6/15/2026 | $2.59 | $2.60 | $2.54 | $2.59 | 1,200 |
| 6/12/2026 | $2.34 | $2.58 | $2.34 | $2.58 | 5,000 |
| 6/11/2026 | $2.37 | $2.38 | $2.37 | $2.37 | 7,603 |
| 6/10/2026 | $2.39 | $2.39 | $2.38 | $2.38 | 5,529 |
| 6/9/2026 | $2.64 | $2.64 | $2.38 | $2.38 | 18,700 |
| 6/8/2026 | $2.60 | $2.67 | $2.59 | $2.66 | 3,400 |
| 6/5/2026 | $2.74 | $2.74 | $2.57 | $2.57 | 26,338 |
| 6/4/2026 | $2.74 | $2.77 | $2.74 | $2.75 | 6,339 |
| 6/3/2026 | $2.81 | $2.81 | $2.70 | $2.74 | 49,846 |
| 6/2/2026 | $2.76 | $2.80 | $2.74 | $2.80 | 14,600 |
| 6/1/2026 | $2.80 | $2.82 | $2.75 | $2.75 | 17,900 |
| 5/29/2026 | $2.87 | $2.87 | $2.79 | $2.81 | 11,044 |
| 5/28/2026 | $2.97 | $2.97 | $2.85 | $2.85 | 33,000 |
| 5/27/2026 | $3.00 | $3.00 | $2.97 | $2.98 | 5,300 |
| 5/26/2026 | $3.09 | $3.09 | $3.01 | $3.02 | 3,710 |
| 5/25/2026 | $3.02 | $3.20 | $3.02 | $3.10 | 9,201 |
| 5/22/2026 | $2.87 | $3.01 | $2.82 | $3.01 | 23,123 |
| 5/21/2026 | $2.93 | $2.94 | $2.87 | $2.87 | 10,000 |
| 5/20/2026 | $2.94 | $2.97 | $2.92 | $2.95 | 15,300 |
| 5/19/2026 | $3.05 | $3.05 | $2.93 | $2.93 | 8,923 |
| 5/15/2026 | $3.05 | $3.05 | $3.03 | $3.03 | 6,400 |
| 5/14/2026 | $3.10 | $3.10 | $3.07 | $3.08 | 3,307 |
| 5/13/2026 | $3.11 | $3.12 | $3.11 | $3.12 | 700 |
| 5/12/2026 | $3.11 | $3.14 | $3.11 | $3.14 | 2,209 |
| 5/11/2026 | $3.11 | $3.13 | $3.11 | $3.11 | 3,218 |
| 5/8/2026 | $3.13 | $3.13 | $3.03 | $3.11 | 19,200 |
| 5/7/2026 | $3.24 | $3.24 | $3.13 | $3.13 | 7,800 |
| 5/6/2026 | $3.16 | $3.25 | $3.09 | $3.17 | 20,801 |
| 5/5/2026 | $3.09 | $3.10 | $3.09 | $3.10 | 2,800 |
| 5/4/2026 | $3.12 | $3.15 | $3.10 | $3.10 | 1,205 |
| 5/1/2026 | $3.14 | $3.18 | $3.12 | $3.16 | 6,300 |
| 4/30/2026 | $3.14 | $3.14 | $3.13 | $3.14 | 400 |