Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.3800	0.3800	0.3441	0.3594	14,390	-0.03(-6.77%)
Apr 28, 2026	0.3974	0.4069	0.3800	0.3855	50,471	-0.01(-3.55%)
Apr 27, 2026	0.3910	0.4079	0.3850	0.3997	17,388	-0.00(-0.62%)
Apr 24, 2026	0.3851	0.4023	0.3851	0.4022	26,066	-0.00(-0.15%)
Apr 23, 2026	0.4100	0.4100	0.3850	0.4028	41,450	-0.01(-1.76%)
Apr 22, 2026	0.4450	0.4466	0.3850	0.4100	74,311	-0.01(-2.10%)
Apr 21, 2026	0.4488	0.4490	0.3801	0.4188	47,359	-0.03(-6.73%)
Apr 20, 2026	0.4398	0.4498	0.3801	0.4490	94,887	+0.03(+7.47%)
Apr 17, 2026	0.4381	0.4500	0.3689	0.4178	152,352	+0.01(+3.36%)
Apr 16, 2026	0.4500	0.4500	0.3690	0.4042	92,475	-0.00(-1.00%)
Apr 15, 2026	0.4090	0.4100	0.3600	0.4083	34,262	+0.03(+6.94%)
Apr 14, 2026	0.3669	0.3960	0.3135	0.3818	84,738	-0.03(-6.42%)
Apr 13, 2026	0.4199	0.4200	0.3801	0.4080	25,661	+0.01(+2.00%)
Apr 10, 2026	0.3710	0.4389	0.3601	0.4000	50,019	+0.01(+2.01%)
Apr 09, 2026	0.3688	0.4181	0.3688	0.3921	52,337	+0.01(+3.18%)
Apr 08, 2026	0.4300	0.4500	0.3530	0.3800	52,364	-0.07(-15.31%)
Apr 07, 2026	0.3972	0.4489	0.3750	0.4487	18,913	+0.03(+8.38%)
Apr 06, 2026	0.3578	0.4140	0.3500	0.4140	62,235	+0.10(+33.51%)
Apr 02, 2026	0.3548	0.3548	0.3101	0.3101	172,964	-0.02(-4.88%)
Apr 01, 2026	0.4300	0.4500	0.3011	0.3260	526,020	-0.10(-24.19%)
Mar 31, 2026	0.4716	0.4999	0.3840	0.4300	286,724	-0.09(-17.29%)
Mar 30, 2026	0.4945	0.5280	0.4715	0.5199	13,594	+0.01(+2.10%)
Mar 27, 2026	0.5884	0.5999	0.4600	0.5092	145,873	-0.04(-7.42%)
Mar 26, 2026	0.5500	0.5500	0.5000	0.5500	46,327	+0.01(+0.92%)
Mar 25, 2026	0.5185	0.5450	0.5014	0.5450	40,620	+0.04(+6.86%)
Mar 24, 2026	0.5200	0.5400	0.5100	0.5100	74,204	-0.05(-8.54%)
Mar 23, 2026	0.5400	0.6200	0.5100	0.5576	32,331	+0.02(+2.78%)
Mar 20, 2026	0.6200	0.6574	0.5411	0.5425	55,138	-0.10(-15.22%)
Mar 19, 2026	0.6538	0.7000	0.6000	0.6399	28,840	+0.02(+2.61%)
Mar 18, 2026	0.6249	0.6436	0.5500	0.6236	110,955	-0.00(-0.21%)
Mar 17, 2026	0.7299	0.7299	0.5800	0.6249	133,758	-0.11(-15.53%)
Mar 16, 2026	0.7598	0.7598	0.6500	0.7398	41,302	+0.04(+5.70%)
Mar 13, 2026	0.7990	0.8000	0.6500	0.6999	19,650	+0.01(+1.43%)
Mar 12, 2026	0.8000	0.8280	0.6900	0.6900	51,156	-0.07(-9.10%)
Mar 11, 2026	0.8498	0.8499	0.7380	0.7591	200,600	-0.08(-9.19%)
Mar 10, 2026	0.8394	0.8557	0.7803	0.8359	110,148	+0.04(+4.49%)
Mar 09, 2026	0.8400	0.9240	0.7750	0.8000	102,072	-0.04(-4.76%)
Mar 06, 2026	0.7950	0.8400	0.7701	0.8400	31,628	+0.05(+6.33%)
Mar 05, 2026	0.7851	0.8000	0.7701	0.7900	17,944	-0.01(-1.24%)
Mar 04, 2026	0.8316	0.8316	0.7751	0.7999	79,634	-0.00(-0.01%)
Mar 03, 2026	0.8300	0.8399	0.7552	0.8000	134,170	-0.02(-2.44%)
Mar 02, 2026	0.6750	0.8400	0.6750	0.8200	148,483	+0.15(+22.39%)
Feb 27, 2026	0.6800	0.6960	0.6500	0.6700	23,957	-0.02(-3.54%)
Feb 26, 2026	0.5625	0.6975	0.5400	0.6946	96,290	+0.09(+15.77%)
Feb 25, 2026	0.6069	0.6100	0.5500	0.6000	42,533	+0.00(+0.00%)
Feb 24, 2026	0.6040	0.6100	0.5838	0.6000	25,372	+0.01(+1.27%)
Feb 23, 2026	0.6000	0.7039	0.5866	0.5925	145,945	-0.04(-6.68%)
Feb 20, 2026	0.6348	0.6400	0.6000	0.6349	56,998	+0.00(+0.78%)
Feb 19, 2026	0.7100	0.7440	0.6050	0.6300	47,081	-0.08(-10.69%)
Feb 18, 2026	0.7400	0.7400	0.6580	0.7054	21,223	-0.04(-5.68%)
Feb 17, 2026	0.7774	0.7775	0.6691	0.7479	21,292	-0.02(-2.88%)
Feb 13, 2026	0.7500	0.7701	0.6500	0.7701	78,386	-0.02(-2.43%)
Feb 12, 2026	0.7700	0.7899	0.7000	0.7893	73,218	-0.00(-0.09%)
Feb 11, 2026	0.7825	0.8074	0.7601	0.7900	12,009	-0.02(-2.46%)
Feb 10, 2026	0.7851	0.8250	0.7700	0.8099	28,866	-0.04(-4.71%)
Feb 09, 2026	0.8878	0.8878	0.7700	0.8499	9,065	-0.02(-2.02%)
Feb 06, 2026	0.7938	0.8799	0.7900	0.8674	36,107	+0.05(+6.43%)
Feb 05, 2026	0.8300	0.8882	0.7800	0.8150	53,461	-0.07(-8.42%)
Feb 04, 2026	0.9000	0.9438	0.8400	0.8899	72,494	+0.03(+3.48%)
Feb 03, 2026	0.9779	0.9889	0.8600	0.8600	95,553	-0.09(-9.47%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Xtra Energy Corp (OP:XTPT)

Historical Prices