Xtract Resources (XTR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Xtract Resources

Date Open High Low Close* Volume
02/04/2025 0.88p 0.95p 0.80p 0.90p 2107622
01/04/2025 0.88p 0.94p 0.84p 0.88p 970316
31/03/2025 0.95p 0.95p 0.80p 0.88p 1765852
28/03/2025 1.05p 1.10p 0.90p 0.95p 2302986
27/03/2025 1.08p 1.15p 1.00p 1.05p 1073307
26/03/2025 1.08p 1.12p 1.02p 1.08p 1182301
25/03/2025 1.10p 1.17p 1.00p 1.08p 1321131
24/03/2025 1.00p 1.18p 1.00p 1.10p 2931376
21/03/2025 1.00p 1.10p 0.90p 1.00p 1665771
20/03/2025 1.00p 1.10p 0.90p 1.00p 1545175
19/03/2025 1.05p 1.12p 0.93p 1.12p 2638555
18/03/2025 1.13p 1.13p 1.00p 1.12p 5370945
17/03/2025 0.90p 1.20p 0.90p 1.13p 13083498
14/03/2025 0.75p 1.00p 0.70p 0.90p 10335073
13/03/2025 0.55p 0.80p 0.50p 0.70p 9037007
12/03/2025 0.55p 0.57p 0.51p 0.55p 554598
11/03/2025 0.55p 0.59p 0.50p 0.55p 562878
10/03/2025 0.55p 0.60p 0.50p 0.55p 1046326
07/03/2025 0.55p 0.60p 0.50p 0.55p 368474
06/03/2025 0.55p 0.60p 0.50p 0.55p 581771
05/03/2025 0.50p 0.60p 0.47p 0.50p 957027
04/03/2025 0.50p 0.55p 0.47p 0.50p 11061
03/03/2025 0.55p 0.55p 0.42p 0.50p 273140
28/02/2025 0.55p 0.60p 0.52p 0.55p 2105325
27/02/2025 0.53p 0.59p 0.51p 0.55p 2024983
26/02/2025 0.55p 0.60p 0.50p 0.53p 2664300
25/02/2025 0.55p 0.59p 0.50p 0.55p 2431836
24/02/2025 0.50p 0.60p 0.45p 0.55p 4863212
21/02/2025 0.50p 0.54p 0.45p 0.50p 243710
20/02/2025 0.50p 0.54p 0.40p 0.50p 43619
19/02/2025 0.50p 0.54p 0.50p 0.50p 124019
18/02/2025 0.50p 0.54p 0.45p 0.50p 1855531
17/02/2025 0.50p 0.54p 0.40p 0.50p 331793
14/02/2025 0.55p 0.56p 0.50p 0.50p 2691654
13/02/2025 0.55p 0.60p 0.50p 0.60p 783602
12/02/2025 0.55p 0.58p 0.51p 0.55p 126761
11/02/2025 0.55p 0.55p 0.50p 0.55p 442652
10/02/2025 0.55p 0.60p 0.50p 0.55p 366839
07/02/2025 0.55p 0.60p 0.50p 0.60p 501325
06/02/2025 0.55p 0.55p 0.53p 0.55p 292377
05/02/2025 0.55p 0.60p 0.51p 0.55p 442025
04/02/2025 0.50p 0.60p 0.50p 0.55p 1196020
03/02/2025 0.50p 0.60p 0.50p 0.50p 308223
31/01/2025 0.50p 0.55p 0.45p 0.50p 1385247
30/01/2025 0.50p 0.50p 0.48p 0.50p 536796
29/01/2025 0.50p 0.50p 0.48p 0.50p 13939
28/01/2025 0.50p 0.55p 0.48p 0.50p 257939
27/01/2025 0.50p 0.56p 0.46p 0.50p 1405395
24/01/2025 0.50p 0.56p 0.48p 0.50p 190098
23/01/2025 0.50p 0.50p 0.48p 0.50p 8606
22/01/2025 0.50p 0.56p 0.46p 0.50p 125750
21/01/2025 0.50p 0.56p 0.46p 0.50p 1161860
20/01/2025 0.50p 0.57p 0.46p 0.50p 1922301
17/01/2025 0.50p 0.53p 0.45p 0.50p 284443
16/01/2025 0.50p 0.50p 0.45p 0.50p 46191
15/01/2025 0.50p 0.50p 0.50p 0.50p 99500
14/01/2025 0.50p 0.54p 0.45p 0.50p 504174
13/01/2025 0.50p 0.50p 0.45p 0.50p 104500
10/01/2025 0.50p 0.60p 0.42p 0.50p 108277
09/01/2025 0.50p 0.57p 0.50p 0.55p 95325
08/01/2025 0.50p 0.58p 0.45p 0.50p 181497
07/01/2025 0.50p 0.60p 0.48p 0.50p 1029572
06/01/2025 0.50p 0.58p 0.48p 0.50p 204518
03/01/2025 0.50p 0.50p 0.48p 0.50p 848423
02/01/2025 0.50p 0.60p 0.50p 0.50p 250000
31/12/2024 0.50p 0.59p 0.47p 0.50p 359201
30/12/2024 0.50p 0.59p 0.44p 0.50p 52390
27/12/2024 0.50p 0.50p 0.43p 0.50p 0
24/12/2024 0.50p 0.50p 0.43p 0.50p 0
23/12/2024 0.50p 0.59p 0.42p 0.50p 1965081
20/12/2024 0.50p 0.60p 0.50p 0.50p 525232
19/12/2024 0.50p 0.54p 0.46p 0.50p 419814
18/12/2024 0.50p 0.56p 0.50p 0.50p 151875
17/12/2024 0.50p 0.50p 0.46p 0.50p 1595539
16/12/2024 0.50p 0.60p 0.48p 0.50p 615520
13/12/2024 0.50p 0.60p 0.46p 0.50p 400554
12/12/2024 0.50p 0.60p 0.46p 0.50p 31804
11/12/2024 0.60p 0.60p 0.43p 0.50p 3368346
10/12/2024 0.60p 0.60p 0.50p 0.60p 125129
09/12/2024 0.60p 0.61p 0.57p 0.60p 765496
06/12/2024 0.60p 0.70p 0.50p 0.60p 687461
05/12/2024 0.60p 0.60p 0.51p 0.60p 1500117
04/12/2024 0.60p 0.65p 0.57p 0.60p 784171
03/12/2024 0.60p 0.60p 0.52p 0.60p 43
02/12/2024 0.60p 0.60p 0.52p 0.60p 15387
29/11/2024 0.60p 0.67p 0.53p 0.60p 383754
28/11/2024 0.60p 0.67p 0.52p 0.60p 3871
27/11/2024 0.60p 0.67p 0.53p 0.59p 604358
26/11/2024 0.60p 0.67p 0.55p 0.60p 56186
25/11/2024 0.60p 0.60p 0.53p 0.60p 119288
22/11/2024 0.60p 0.67p 0.57p 0.54p 1367981
21/11/2024 0.60p 0.63p 0.52p 0.60p 197164
20/11/2024 0.60p 0.60p 0.52p 0.60p 858
19/11/2024 0.60p 0.60p 0.52p 0.60p 1274285
18/11/2024 0.60p 0.67p 0.52p 0.60p 1175064
15/11/2024 0.60p 0.70p 0.52p 0.60p 23851
14/11/2024 0.60p 0.60p 0.52p 0.60p 69745
13/11/2024 0.55p 0.64p 0.54p 0.60p 1465350
12/11/2024 0.60p 0.63p 0.50p 0.55p 2702750
11/11/2024 0.65p 0.73p 0.53p 0.60p 1870762
08/11/2024 0.65p 0.74p 0.55p 0.65p 31382
07/11/2024 0.60p 0.76p 0.55p 0.65p 803253
06/11/2024 0.60p 0.68p 0.54p 0.60p 127816
05/11/2024 0.60p 0.60p 0.59p 0.60p 38901
04/11/2024 0.60p 0.68p 0.59p 0.60p 522193
01/11/2024 0.55p 0.68p 0.50p 0.60p 540919
31/10/2024 0.55p 0.68p 0.54p 0.55p 1693531
30/10/2024 0.55p 0.60p 0.50p 0.55p 90720
29/10/2024 0.60p 0.60p 0.53p 0.55p 2579672
28/10/2024 0.60p 0.64p 0.53p 0.60p 323033
25/10/2024 0.65p 0.70p 0.52p 0.60p 3286071
24/10/2024 0.65p 0.70p 0.60p 0.65p 314464
23/10/2024 0.70p 0.70p 0.61p 0.65p 844948
22/10/2024 0.70p 0.70p 0.61p 0.70p 389739
21/10/2024 0.70p 0.70p 0.60p 0.70p 1641650
18/10/2024 0.70p 0.70p 0.61p 0.70p 686349
17/10/2024 0.70p 0.72p 0.61p 0.70p 58754
16/10/2024 0.70p 0.72p 0.61p 0.70p 762877
15/10/2024 0.70p 0.73p 0.61p 0.70p 1087745
14/10/2024 0.70p 0.75p 0.61p 0.70p 534168
11/10/2024 0.80p 0.80p 0.61p 0.70p 1332121
10/10/2024 0.70p 0.87p 0.70p 0.80p 446543
09/10/2024 0.70p 0.75p 0.62p 0.70p 70273
08/10/2024 0.75p 0.87p 0.60p 0.70p 1420500
07/10/2024 0.70p 0.73p 0.62p 0.70p 267198
04/10/2024 0.70p 0.70p 0.62p 0.70p 223150
03/10/2024 0.70p 0.72p 0.62p 0.70p 562096
02/10/2024 0.70p 0.73p 0.60p 0.70p 146046
01/10/2024 0.70p 0.73p 0.62p 0.70p 101014
30/09/2024 0.65p 0.70p 0.60p 0.70p 4361201
27/09/2024 0.58p 0.70p 0.56p 0.56p 2178150
26/09/2024 0.65p 0.65p 0.50p 0.58p 3005438
25/09/2024 0.65p 0.70p 0.60p 0.65p 327510
24/09/2024 0.70p 0.70p 0.60p 0.65p 785293
23/09/2024 0.70p 0.72p 0.60p 0.70p 828812
20/09/2024 0.70p 0.70p 0.60p 0.70p 20000
19/09/2024 0.70p 0.73p 0.60p 0.70p 1150949
18/09/2024 0.70p 0.74p 0.63p 0.70p 433398
17/09/2024 0.65p 0.70p 0.63p 0.70p 423032
16/09/2024 0.75p 0.80p 0.60p 0.65p 1663945
13/09/2024 0.75p 0.75p 0.70p 0.75p 780
12/09/2024 0.75p 0.80p 0.70p 0.75p 224559
11/09/2024 0.75p 0.80p 0.70p 0.75p 168282
10/09/2024 0.80p 0.80p 0.70p 0.75p 170607
09/09/2024 0.80p 0.85p 0.80p 0.80p 0
06/09/2024 0.80p 0.80p 0.70p 0.80p 38053
05/09/2024 0.80p 0.90p 0.70p 0.80p 209526
04/09/2024 0.80p 0.90p 0.70p 0.80p 130392
03/09/2024 0.80p 0.80p 0.71p 0.80p 809070
02/09/2024 0.80p 0.80p 0.73p 0.80p 173555
30/08/2024 0.80p 0.90p 0.70p 0.80p 1675564
29/08/2024 0.80p 0.80p 0.80p 0.80p 0
28/08/2024 0.80p 0.80p 0.71p 0.80p 412345
27/08/2024 0.80p 0.85p 0.71p 0.80p 591810
23/08/2024 0.80p 0.86p 0.71p 0.80p 2667
22/08/2024 0.80p 0.90p 0.70p 0.80p 5572
21/08/2024 0.80p 0.86p 0.77p 0.80p 539215
20/08/2024 0.80p 0.85p 0.70p 0.80p 4393394
19/08/2024 0.80p 0.90p 0.70p 0.80p 484798
16/08/2024 0.80p 0.90p 0.70p 0.70p 217141
15/08/2024 0.80p 0.90p 0.70p 0.80p 819485
14/08/2024 0.80p 0.80p 0.71p 0.80p 435037
13/08/2024 0.80p 0.80p 0.76p 0.80p 99656
12/08/2024 0.80p 0.80p 0.76p 0.80p 22251
09/08/2024 0.75p 0.89p 0.70p 0.80p 1023014
08/08/2024 0.75p 0.78p 0.69p 0.75p 337646
07/08/2024 0.75p 0.78p 0.70p 0.75p 2467048
06/08/2024 0.75p 0.80p 0.65p 0.71p 3904475
05/08/2024 0.75p 0.80p 0.70p 0.75p 856266
02/08/2024 0.90p 1.00p 0.70p 0.75p 1274156
01/08/2024 0.80p 1.00p 0.70p 0.90p 3400757
31/07/2024 0.80p 0.89p 0.70p 0.80p 253984
30/07/2024 0.80p 0.80p 0.73p 0.80p 150250
29/07/2024 0.80p 0.90p 0.70p 0.80p 440143
26/07/2024 0.80p 0.86p 0.70p 0.80p 105542
25/07/2024 0.80p 0.86p 0.70p 0.80p 103293
24/07/2024 0.80p 0.90p 0.70p 0.81p 264756
23/07/2024 0.85p 0.90p 0.80p 0.80p 250200
22/07/2024 0.90p 1.00p 0.80p 0.85p 1711096
19/07/2024 0.90p 0.90p 0.80p 0.90p 267499
18/07/2024 0.90p 1.00p 0.80p 0.90p 207087
17/07/2024 0.90p 0.92p 0.82p 0.90p 212836
16/07/2024 0.90p 0.99p 0.90p 0.99p 40000
15/07/2024 0.90p 0.92p 0.82p 0.90p 637013
12/07/2024 0.90p 0.90p 0.83p 0.90p 391724
11/07/2024 0.90p 0.90p 0.83p 0.90p 106000
10/07/2024 0.90p 1.00p 0.83p 0.90p 212474
09/07/2024 0.85p 0.90p 0.81p 0.90p 2501721
08/07/2024 0.90p 0.93p 0.80p 0.85p 670237
05/07/2024 0.90p 0.90p 0.82p 0.90p 610366
04/07/2024 0.90p 0.95p 0.80p 0.90p 35794
03/07/2024 0.90p 0.94p 0.80p 0.90p 425901
02/07/2024 0.90p 1.00p 0.80p 0.90p 1435939
01/07/2024 0.95p 0.99p 0.80p 0.90p 141198
28/06/2024 0.95p 1.00p 0.90p 0.95p 274483
27/06/2024 0.88p 1.00p 0.75p 0.95p 712756
26/06/2024 0.88p 0.88p 0.75p 0.88p 5169
25/06/2024 0.90p 0.90p 0.76p 0.88p 2255220
24/06/2024 0.85p 0.90p 0.80p 0.90p 217410
21/06/2024 0.80p 0.90p 0.80p 0.85p 1241650

*Close Price adjusted for both dividends and splits