TSX · XTG · stock

Xtra-Gold Resources Corp. (XTG) stock price history

Every TSX trading session of Xtra-Gold Resources Corp. from Nov 23, 2010 to Sep 28, 2026: 3,976 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get XTG data, free keyYear by year table

XTG adjusted close, 2010 to 2026

XTGXtra-Gold Resources Corp.
CA$2.61-11.5% over one year
201520202025
CA$3.67
All time high, 2026
CA$3.71
52 week high, CA$2.25 low
3,976
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

XTG key facts

  • Xtra-Gold Resources Corp. (XTG) closed at CA$2.61 on Sep 28, 2026 on TSX.
  • XTG's all time high close is CA$3.67, set on Jan 28, 2026; its all time low close is CA$0.1000 on Dec 24, 2014.
  • XTG's 52 week range is CA$2.25 to CA$3.71.
  • XTG returned -11.5% over the year to Sep 28, 2026 and +177.7% over five years.
  • Over ten years XTG returned +668%, +22.6% a year compounded.
  • XTG's deepest drawdown was -96.0% from Dec 9, 2010 to Dec 24, 2014.
  • DataCedar holds 3,976 daily sessions of XTG history from Nov 23, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

XTG price chart, 2010 to 2026

XTG adjusted close, Nov 23, 2010 to Sep 28, 2026CA$0.1300CA$0.3896CA$1.17CA$3.50201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

XTG returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.7%
3 months+9.2%
6 months-13.6%
Year to date-24.8%
1 year-11.5%
3 years+210.7%
5 years+177.7%
10 years+667.6%
Since Nov 23, 2010+33.8%
Compound annual growth, 15.8 years+1.9%

XTG records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$3.67 on Jan 28, 2026
All time low close
CA$0.1000 on Dec 24, 2014
52 week high
CA$3.71 on Jan 28, 2026
52 week low
CA$2.25 on Jul 17, 2026
Deepest drawdown
-96.0% from Dec 9, 2010 to Dec 24, 2014, recovered Sep 8, 2025
Best single session
+30.0% on Dec 30, 2014
Worst single session
-23.1% on Dec 24, 2014
Volatility, 1 year annualised
44.1%
Sessions closing higher, 1 year
46%
Best calendar year
2018, +115%
Worst calendar year
2014, -62%

XTG price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 23, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.40CA$3.71CA$2.25CA$2.61-24.1%2.2M186
2025CA$1.95CA$3.50CA$1.79CA$3.44+77.3%3.5M251
2024CA$1.05CA$1.99CA$0.9100CA$1.94+84.8%3.5M252
2023CA$0.8700CA$1.08CA$0.7600CA$1.05+20.7%3.1M250
2022CA$0.9700CA$1.22CA$0.7600CA$0.8700-11.2%2.3M250
2021CA$1.31CA$1.53CA$0.8400CA$0.9800-21.6%4.3M251
2020CA$0.6200CA$1.54CA$0.4300CA$1.25+95.3%7.8M252
2019CA$0.4200CA$0.6400CA$0.2800CA$0.6400+48.8%4.5M251
2018CA$0.2200CA$0.4400CA$0.2000CA$0.4300+115.0%4.8M251
2017CA$0.2300CA$0.3700CA$0.1700CA$0.2000-16.7%5.8M250
2016CA$0.2700CA$0.5600CA$0.1900CA$0.2400-11.1%5.6M251
2015CA$0.1300CA$0.3000CA$0.1200CA$0.2700+107.7%4.3M251
2014CA$0.3400CA$0.4300CA$0.1000CA$0.1300-61.8%5M251
2013CA$0.8700CA$0.8700CA$0.3400CA$0.3400-60.9%2M251
2012CA$1.45CA$1.50CA$0.6500CA$0.8700-37.9%2M251
2011CA$2.17CA$2.35CA$1.34CA$1.40-37.8%5.9M250
2010CA$1.95CA$2.55CA$1.90CA$2.25n/a540.6K27

XTG monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$2.61-5.8%
August 2026CA$2.77+17.9%
July 2026CA$2.35+1.7%
June 2026CA$2.31-17.8%
May 2026CA$2.81-10.5%
April 2026CA$3.14+3.6%
March 2026CA$3.03-3.8%
February 2026CA$3.15-9.7%
January 2026CA$3.49+1.5%
December 2025CA$3.44-1.1%
November 2025CA$3.48+4.2%
October 2025CA$3.34+11.3%

About the XTG data

Daily bars. 3,976 sessions from Nov 23, 2010 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/XTG/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • XLY Auxly Cannabis Group Inc.
  • XMF-A M Split Corp.
  • XNDU Xanadu Quantum Technologies Limited
  • XTC Exco Technologies Limited
  • XTD TDb Split Corp.
  • XTRA Xtract One Technologies Inc.
  • Y Yellow Pages Limited
  • YRB Yorbeau Resources Inc.

Common questions

XTG share price history

Start with any symbol.

Start free