Date	Open	High	Low	Close	Volume	Change (%)
Nov 25, 2025	0.5119	0.5119	0.4825	0.5031	7,525	-0.01(-1.33%)
Nov 24, 2025	0.5483	0.5582	0.4814	0.5099	34,418	+0.00(+0.02%)
Nov 21, 2025	0.5000	0.5100	0.4800	0.5098	29,554	-0.02(-3.61%)
Nov 20, 2025	0.5799	0.5940	0.4864	0.5289	85,675	-0.00(-0.58%)
Nov 19, 2025	0.5600	0.5699	0.5101	0.5320	31,701	-0.04(-6.63%)
Nov 18, 2025	0.6400	0.6400	0.5120	0.5698	44,669	+0.01(+1.59%)
Nov 17, 2025	0.6400	0.6400	0.5609	0.5609	17,419	-0.08(-12.36%)
Nov 14, 2025	0.6699	0.6700	0.6000	0.6400	56,828	-0.02(-3.03%)
Nov 13, 2025	0.5900	0.7100	0.5897	0.6600	154,281	+0.07(+11.86%)
Nov 12, 2025	0.5899	0.5989	0.5281	0.5900	79,961	+0.00(+0.00%)
Nov 11, 2025	0.5200	0.5900	0.5200	0.5900	58,971	+0.07(+12.40%)
Nov 10, 2025	0.5100	0.5992	0.4701	0.5249	113,694	+0.05(+11.63%)
Nov 07, 2025	0.4521	0.5000	0.4500	0.4702	59,589	-0.02(-3.35%)
Nov 06, 2025	0.4755	0.5099	0.4400	0.4865	92,145	+0.00(+0.33%)
Nov 05, 2025	0.4873	0.5248	0.4521	0.4849	121,165	-0.02(-4.42%)
Nov 04, 2025	0.5200	0.5500	0.4761	0.5073	131,713	-0.04(-7.75%)
Nov 03, 2025	0.5200	0.5500	0.4775	0.5499	231,623	-0.02(-3.00%)
Oct 31, 2025	0.5400	0.5730	0.5101	0.5669	117,965	+0.02(+4.11%)
Oct 30, 2025	0.5740	0.5740	0.5000	0.5445	161,435	-0.02(-3.46%)
Oct 29, 2025	0.6600	0.6600	0.5200	0.5640	399,260	-0.08(-11.88%)
Oct 28, 2025	0.7349	0.6700	0.6200	0.6400	383,787	-0.05(-7.25%)
Oct 27, 2025	0.6301	0.7935	0.6301	0.6900	205,665	+0.06(+8.99%)
Oct 24, 2025	0.7400	0.7590	0.6225	0.6331	309,500	-0.10(-13.27%)
Oct 23, 2025	0.7860	0.8200	0.6701	0.7300	253,333	+0.05(+7.10%)
Oct 22, 2025	0.7875	0.8797	0.6596	0.6816	288,367	-0.25(-27.02%)
Oct 21, 2025	0.9900	0.9900	0.7800	0.9340	222,939	+0.03(+3.78%)
Oct 20, 2025	1.160	1.160	0.8900	0.9000	445,911	-0.24(-21.05%)
Oct 17, 2025	1.390	1.550	1.060	1.140	383,196	-0.33(-22.37%)
Oct 16, 2025	1.800	1.800	1.360	1.468	358,121	-0.28(-16.09%)
Oct 15, 2025	1.570	1.860	1.500	1.750	556,728	+0.20(+12.90%)
Oct 14, 2025	1.290	1.700	1.230	1.550	705,387	+0.25(+19.23%)
Oct 13, 2025	0.9800	1.320	0.9100	1.300	544,865	+0.33(+34.02%)
Oct 10, 2025	1.020	1.085	0.8700	0.9700	503,038	-0.05(-4.62%)
Oct 09, 2025	1.080	1.160	1.017	1.017	311,343	-0.03(-3.14%)
Oct 08, 2025	1.160	1.240	0.9700	1.050	372,196	-0.09(-7.89%)
Oct 07, 2025	1.180	1.210	0.9630	1.140	288,794	-0.04(-3.27%)
Oct 06, 2025	1.100	1.340	1.080	1.179	586,815	+0.18(+17.86%)
Oct 03, 2025	0.9172	1.100	0.8500	0.9999	745,145	+0.15(+17.64%)
Oct 02, 2025	0.7371	0.8600	0.7371	0.8500	171,830	+0.09(+11.83%)
Oct 01, 2025	0.8250	0.8250	0.7374	0.7601	44,962	-0.06(-7.86%)
Sep 30, 2025	0.7500	0.8500	0.7500	0.8249	141,788	+0.05(+5.81%)
Sep 29, 2025	0.8200	0.8499	0.6960	0.7796	110,862	+0.06(+8.29%)
Sep 26, 2025	0.7469	0.8400	0.7199	0.7199	91,739	-0.08(-10.01%)
Sep 25, 2025	0.8496	0.8496	0.7700	0.8000	149,239	-0.02(-2.43%)
Sep 24, 2025	0.6693	0.8501	0.6597	0.8199	356,948	+0.15(+22.46%)
Sep 23, 2025	0.5400	0.7500	0.5400	0.6695	317,633	+0.15(+28.50%)
Sep 22, 2025	0.5300	0.5831	0.4818	0.5210	212,520	-0.01(-1.70%)
Sep 19, 2025	0.5100	0.5720	0.4700	0.5300	72,001	+0.03(+6.00%)
Sep 18, 2025	0.4800	0.5400	0.4795	0.5000	26,518	-0.00(-0.30%)
Sep 17, 2025	0.5190	0.5599	0.4812	0.5015	41,807	-0.06(-10.43%)
Sep 16, 2025	0.5370	0.5599	0.5100	0.5599	28,954	+0.04(+7.67%)
Sep 15, 2025	0.5597	0.5855	0.5021	0.5200	81,036	-0.04(-6.81%)
Sep 12, 2025	0.5550	0.5700	0.5250	0.5580	46,575	+0.00(+0.78%)
Sep 11, 2025	0.5449	0.5537	0.4800	0.5537	51,236	+0.00(+0.73%)
Sep 10, 2025	0.6188	0.6370	0.4850	0.5497	107,012	-0.02(-3.54%)
Sep 09, 2025	0.5800	0.5803	0.5384	0.5699	82,326	-0.03(-5.02%)
Sep 08, 2025	0.6413	0.6500	0.5367	0.6000	128,131	-0.05(-7.68%)
Sep 05, 2025	0.7060	0.7100	0.6301	0.6499	229,912	-0.06(-8.46%)
Sep 04, 2025	0.6498	0.7890	0.6497	0.7100	82,862	+0.06(+9.26%)
Sep 03, 2025	0.6800	0.7000	0.5500	0.6498	169,390	-0.04(-5.83%)

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.

Xtra Energy Corp (OP:XTPT)

Historical Prices

Starting at $3.75/week.

Subscribe Today