Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.8450	0.9870	0.8199	0.9500	253,053	+0.13(+15.85%)
Jan 30, 2026	0.9108	0.9108	0.7290	0.8200	147,280	-0.12(-12.76%)
Jan 29, 2026	0.9200	1.030	0.8800	0.9399	78,027	-0.10(-9.63%)
Jan 28, 2026	1.060	1.070	0.9000	1.040	137,885	-0.03(-2.80%)
Jan 27, 2026	0.8797	1.100	0.8797	1.070	133,066	+0.13(+13.83%)
Jan 26, 2026	0.8175	0.9500	0.7880	0.9400	114,296	+0.09(+10.29%)
Jan 23, 2026	0.8001	0.8523	0.7860	0.8523	30,338	+0.01(+1.46%)
Jan 22, 2026	0.8503	0.8503	0.7890	0.8400	50,458	+0.01(+0.60%)
Jan 21, 2026	0.7997	0.8350	0.7659	0.8350	100,211	+0.04(+5.64%)
Jan 20, 2026	0.8000	0.8079	0.7250	0.7904	27,263	-0.02(-2.41%)
Jan 16, 2026	0.7641	0.8099	0.6712	0.8099	56,864	+0.00(+0.00%)
Jan 15, 2026	0.7400	0.8191	0.7400	0.8099	75,700	-0.01(-1.12%)
Jan 14, 2026	0.7412	0.8191	0.7401	0.8191	63,410	-0.00(-0.10%)
Jan 13, 2026	0.7875	0.8199	0.7410	0.8199	77,000	-0.01(-1.20%)
Jan 12, 2026	0.7550	0.8350	0.7490	0.8299	57,111	+0.08(+10.80%)
Jan 09, 2026	0.7844	0.8399	0.7390	0.7490	92,510	-0.06(-7.51%)
Jan 08, 2026	0.7900	0.8400	0.7401	0.8098	175,474	+0.05(+7.07%)
Jan 07, 2026	0.7360	0.8097	0.7200	0.7563	196,675	+0.06(+8.76%)
Jan 06, 2026	0.6398	0.6954	0.5816	0.6954	151,113	+0.06(+8.67%)
Jan 05, 2026	0.5300	0.6415	0.5300	0.6399	97,550	+0.14(+27.98%)
Jan 02, 2026	0.5512	0.5686	0.4991	0.5000	25,531	-0.04(-7.58%)
Dec 31, 2025	0.4991	0.5411	0.4991	0.5410	58,123	+0.01(+1.25%)
Dec 30, 2025	0.6000	0.6000	0.4501	0.5343	253,461	-0.03(-4.76%)
Dec 29, 2025	0.5800	0.5844	0.5600	0.5610	84,919	-0.04(-7.24%)
Dec 26, 2025	0.5210	0.6051	0.5101	0.6048	55,506	+0.04(+8.00%)
Dec 24, 2025	0.5819	0.5900	0.5315	0.5600	15,693	-0.00(-0.18%)
Dec 23, 2025	0.5370	0.5749	0.5150	0.5610	30,751	+0.02(+2.88%)
Dec 22, 2025	0.5750	0.6074	0.5370	0.5453	46,753	-0.01(-2.63%)
Dec 19, 2025	0.6000	0.6100	0.5455	0.5600	70,935	-0.04(-6.68%)
Dec 18, 2025	0.6150	0.6200	0.5859	0.6001	34,731	-0.00(-0.32%)
Dec 17, 2025	0.6550	0.6599	0.6000	0.6020	37,211	-0.04(-5.95%)
Dec 16, 2025	0.6700	0.6700	0.6011	0.6401	89,355	-0.04(-5.87%)
Dec 15, 2025	0.7000	0.7410	0.6800	0.6800	41,970	-0.03(-4.28%)
Dec 12, 2025	0.7700	0.7899	0.7100	0.7104	39,323	-0.08(-9.79%)
Dec 11, 2025	0.7503	0.8000	0.6931	0.7875	41,059	+0.01(+1.63%)
Dec 10, 2025	0.8229	0.8229	0.6840	0.7749	68,656	+0.02(+3.32%)
Dec 09, 2025	0.7500	0.8000	0.7100	0.7500	138,720	-0.07(-9.09%)
Dec 08, 2025	0.6699	0.8468	0.6699	0.8250	277,364	+0.20(+32.53%)
Dec 05, 2025	0.6600	0.6648	0.6001	0.6225	62,795	+0.02(+2.89%)
Dec 04, 2025	0.6099	0.6995	0.6050	0.6050	144,999	+0.03(+5.95%)
Dec 03, 2025	0.5810	0.6500	0.5710	0.5710	42,534	-0.06(-9.37%)
Dec 02, 2025	0.6100	0.6350	0.5641	0.6300	55,964	+0.01(+2.07%)

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