Xtract Resources Plc (AIM:XTR)
London
· Delayed Price · Currency is GBP · Price in GBX 0.8030
-0.1620 (-16.79%)
Sep 29, 2025, 12:40 PM GMT+1
Xtract Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.90 | 1.00 | 0.80 | 0.97 | 0.97 | 7.22% | 1,210,218 |
| Sep 25, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 815,571 |
| Sep 24, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 1,032,837 |
| Sep 23, 2025 | 0.90 | 0.99 | 0.81 | 0.90 | 0.90 | 11.11% | 2,773,028 |
| Sep 22, 2025 | 0.90 | 0.92 | 0.80 | 0.81 | 0.81 | -10.00% | 1,318,877 |
| Sep 19, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 163,192 |
| Sep 18, 2025 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 27,357 |
| Sep 17, 2025 | 0.90 | 0.92 | 0.80 | 0.90 | 0.90 | - | 273,266 |
| Sep 16, 2025 | 0.88 | 0.97 | 0.80 | 0.90 | 0.90 | 2.86% | 589,447 |
| Sep 15, 2025 | 0.90 | 1.00 | 0.80 | 0.88 | 0.88 | -2.78% | 1,089,580 |
| Sep 12, 2025 | 1.00 | 1.10 | 0.80 | 0.90 | 0.90 | -10.00% | 3,841,253 |
| Sep 11, 2025 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 873,767 |
| Sep 10, 2025 | 0.95 | 1.10 | 0.90 | 1.00 | 1.00 | 11.11% | 2,102,808 |
| Sep 9, 2025 | 0.75 | 1.00 | 0.70 | 0.90 | 0.90 | 20.00% | 4,915,638 |
| Sep 8, 2025 | 0.70 | 0.80 | 0.68 | 0.75 | 0.75 | 7.14% | 1,824,563 |
| Sep 5, 2025 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 149,764 |
| Sep 4, 2025 | 0.70 | 0.80 | 0.68 | 0.70 | 0.70 | - | 213,941 |
| Sep 3, 2025 | 0.70 | 0.80 | 0.69 | 0.70 | 0.70 | - | 330,210 |
| Sep 2, 2025 | 0.70 | 0.80 | 0.67 | 0.70 | 0.70 | 11.11% | 1,031,586 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -10.00% | 211,179 |
| Aug 29, 2025 | 0.71 | 0.71 | 0.67 | 0.70 | 0.70 | - | 388,304 |
| Aug 28, 2025 | 0.66 | 0.79 | 0.66 | 0.70 | 0.70 | 3.70% | 931,352 |
| Aug 27, 2025 | 0.62 | 0.74 | 0.60 | 0.68 | 0.68 | - | 356,238 |
| Aug 26, 2025 | 0.66 | 0.75 | 0.60 | 0.68 | 0.68 | -3.57% | 272,178 |
| Aug 22, 2025 | 0.65 | 0.75 | 0.65 | 0.70 | 0.70 | - | 326,074 |
| Aug 21, 2025 | 0.60 | 0.75 | 0.60 | 0.70 | 0.70 | 7.69% | 2,877,415 |
| Aug 20, 2025 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | - | 3,386 |
| Aug 19, 2025 | 0.61 | 0.67 | 0.61 | 0.65 | 0.65 | - | 583,709 |
| Aug 18, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | - | 757,767 |
| Aug 15, 2025 | 0.67 | 0.70 | 0.60 | 0.65 | 0.65 | - | 680,593 |
| Aug 14, 2025 | 0.62 | 0.70 | 0.60 | 0.65 | 0.65 | - | 861,061 |
| Aug 13, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 431,662 |
| Aug 12, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 596,112 |
| Aug 11, 2025 | 0.62 | 0.67 | 0.62 | 0.65 | 0.65 | - | 815,014 |
| Aug 8, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | - | 538,317 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | - | 323,717 |
| Aug 6, 2025 | 0.62 | 0.68 | 0.62 | 0.65 | 0.65 | - | 356,988 |
| Aug 5, 2025 | 0.70 | 0.70 | 0.61 | 0.65 | 0.65 | - | 321,101 |
| Aug 4, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | 0.65 | - | 520,017 |
| Aug 1, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | 0.65 | - | 704,781 |
| Jul 31, 2025 | 0.69 | 0.70 | 0.60 | 0.65 | 0.65 | - | 769,347 |
| Jul 30, 2025 | 0.70 | 0.70 | 0.60 | 0.65 | 0.65 | -13.33% | 1,490,352 |
| Jul 29, 2025 | 0.75 | 0.80 | 0.70 | 0.75 | 0.75 | 3.45% | 562,968 |
| Jul 28, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | - | 310,928 |
| Jul 25, 2025 | 0.66 | 0.77 | 0.66 | 0.73 | 0.73 | - | 2,564,829 |
| Jul 24, 2025 | 0.80 | 0.80 | 0.65 | 0.73 | 0.73 | -3.33% | 1,266,721 |
| Jul 23, 2025 | 0.78 | 0.78 | 0.75 | 0.75 | 0.75 | - | 169,058 |
| Jul 22, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | - | 577,052 |
| Jul 21, 2025 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | - | 1,051,350 |
| Jul 18, 2025 | 0.78 | 0.80 | 0.70 | 0.75 | 0.75 | - | 912,257 |