livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Xtract Resources - (XTR) share price history


Xtract Resources share priceXTR share price tradesXTR Fundamentals watchlistADD to watchlist
Xtract Resources - (XTR) share price history
Date Open High Low Close Volume
27/03/2024 0.85 0.85 0.85 0.85 1,404,438
26/03/2024 0.90 0.90 0.90 0.90 753,865
25/03/2024 0.93 0.93 0.93 0.93 1,996,728
22/03/2024 0.93 0.93 0.93 0.93 2,166,638
21/03/2024 0.93 0.93 0.93 0.93 450,908
20/03/2024 0.93 0.93 0.93 0.93 316,122
19/03/2024 0.93 0.93 0.93 0.93 497,955
18/03/2024 0.93 0.93 0.88 0.93 222,290
15/03/2024 0.93 0.95 0.91 0.93 826,694
14/03/2024 0.93 0.93 0.93 0.93 662,461
13/03/2024 0.93 0.93 0.93 0.93 666,765
12/03/2024 0.93 0.93 0.93 0.93 1,674,796
11/03/2024 0.95 1.00 0.90 0.95 309,529
08/03/2024 0.98 1.00 0.90 0.95 1,944,996
07/03/2024 0.98 1.04 0.90 0.98 669,459
06/03/2024 1.00 1.00 1.00 1.00 1,985,053
05/03/2024 1.05 1.10 1.00 1.05 471,449
04/03/2024 1.05 1.06 1.00 1.05 1,111,717
01/03/2024 1.08 1.15 1.00 1.05 1,459,809
29/02/2024 1.05 1.29 1.02 1.08 3,950,534
28/02/2024 1.05 1.10 1.02 1.05 858,455
27/02/2024 1.05 1.10 1.02 1.05 1,022,797
26/02/2024 1.05 1.10 1.00 1.05 152,212
23/02/2024 1.05 1.10 1.00 1.05 238,651
22/02/2024 1.05 1.10 1.00 1.00 1,085,134
21/02/2024 1.10 1.18 1.00 1.05 1,116,581
20/02/2024 1.05 1.29 1.05 1.21 6,296,088
19/02/2024 1.00 1.00 0.97 1.00 17,457
16/02/2024 1.00 1.10 0.93 1.00 370,739
15/02/2024 1.00 1.00 0.90 1.00 3,026,859

Xtract Resources - (XTR) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z