Register to chat with like-minded investors on our interactive forums.
XTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.38 | 0.05 | 3.76% | 1.34 | 1.38 | 1.34 | 16,129 |
| May 16 2024 | 1.33 | 0.02 | 1.53% | 1.33 | 1.33 | 1.31 | 5,500 |
| May 15 2024 | 1.31 | 0.04 | 3.15% | 1.29 | 1.32 | 1.28 | 17,600 |
| May 14 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.27 | 1.25 | 32,400 |
| May 13 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0 |
| May 10 2024 | 1.30 | 0.00 | 0.00% | 1.29 | 1.30 | 1.27 | 26,000 |
| May 09 2024 | 1.30 | 0.03 | 2.36% | 1.31 | 1.31 | 1.28 | 6,200 |
| May 08 2024 | 1.27 | 0.01 | 0.79% | 1.26 | 1.31 | 1.24 | 61,100 |
| May 07 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.26 | 1.25 | 8,000 |
| May 06 2024 | 1.26 | 0.01 | 0.80% | 1.26 | 1.26 | 1.26 | 500 |
| May 03 2024 | 1.25 | -0.01 | -0.79% | 1.27 | 1.29 | 1.25 | 9,520 |
| May 02 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 2,500 |
| May 01 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.26 | 1.25 | 5,515 |
| Apr 30 2024 | 1.26 | 0.00 | 0.00% | 1.25 | 1.26 | 1.25 | 4,400 |
| Apr 29 2024 | 1.26 | 0.05 | 4.13% | 1.29 | 1.29 | 1.26 | 6,501 |
| Apr 26 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Apr 25 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Apr 24 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.21 | 1.21 | 0 |
| Apr 23 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.25 | 1.18 | 38,500 |
| Apr 22 2024 | 1.21 | -0.03 | -2.42% | 1.20 | 1.21 | 1.20 | 3,100 |
| Apr 19 2024 | 1.24 | 0.04 | 3.33% | 1.23 | 1.24 | 1.20 | 5,000 |
| Apr 18 2024 | 1.20 | -0.03 | -2.44% | 1.22 | 1.22 | 1.20 | 10,800 |
| Apr 17 2024 | 1.23 | 0.02 | 1.65% | 1.23 | 1.24 | 1.23 | 7,535 |
| Apr 16 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.21 | 1.21 | 5,003 |
| Apr 15 2024 | 1.20 | -0.04 | -3.23% | 1.22 | 1.23 | 1.20 | 16,601 |
| Apr 12 2024 | 1.24 | 0.05 | 4.20% | 1.18 | 1.27 | 1.18 | 58,700 |
| Apr 11 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0 |
| Apr 10 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.20 | 1.18 | 18,600 |
| Apr 09 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.18 | 24,650 |
| Apr 08 2024 | 1.19 | 0.01 | 0.85% | 1.19 | 1.19 | 1.19 | 2,600 |
| Apr 05 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.19 | 1.17 | 68,500 |
| Apr 04 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.19 | 1.18 | 4,300 |
| Apr 03 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.20 | 1.18 | 22,800 |
| Apr 02 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.19 | 1.19 | 11,400 |
| Apr 01 2024 | 1.20 | -0.01 | -0.83% | 1.19 | 1.20 | 1.18 | 55,200 |
| Mar 28 2024 | 1.21 | 0.04 | 3.42% | 1.19 | 1.21 | 1.19 | 19,600 |
| Mar 27 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.19 | 1.17 | 18,800 |
| Mar 26 2024 | 1.19 | 0.00 | 0.00% | 1.18 | 1.20 | 1.18 | 17,900 |
| Mar 25 2024 | 1.19 | -0.01 | -0.83% | 1.18 | 1.20 | 1.18 | 32,720 |
| Mar 22 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.18 | 17,900 |
| Mar 21 2024 | 1.19 | 0.02 | 1.71% | 1.17 | 1.20 | 1.17 | 101,970 |
| Mar 20 2024 | 1.17 | 0.01 | 0.86% | 1.16 | 1.17 | 1.15 | 27,200 |
| Mar 19 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.16 | 1.15 | 16,600 |
| Mar 18 2024 | 1.15 | 0.02 | 1.77% | 1.14 | 1.16 | 1.14 | 11,700 |
| Mar 15 2024 | 1.13 | -0.01 | -0.88% | 1.14 | 1.14 | 1.11 | 13,300 |
| Mar 14 2024 | 1.14 | 0.02 | 1.79% | 1.11 | 1.14 | 1.11 | 12,500 |
| Mar 13 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0 |
| Mar 12 2024 | 1.12 | 0.01 | 0.90% | 1.10 | 1.12 | 1.09 | 16,200 |
| Mar 11 2024 | 1.11 | 0.03 | 2.78% | 1.07 | 1.11 | 1.06 | 52,000 |
| Mar 08 2024 | 1.08 | 0.02 | 1.89% | 1.05 | 1.08 | 1.05 | 27,300 |
| Mar 07 2024 | 1.06 | 0.03 | 2.91% | 1.04 | 1.06 | 1.04 | 40,930 |
| Mar 06 2024 | 1.03 | 0.05 | 5.10% | 1.01 | 1.03 | 1.00 | 22,000 |
| Mar 05 2024 | 0.98 | -0.06 | -5.77% | 1.04 | 1.05 | 0.95 | 233,100 |
| Mar 04 2024 | 1.04 | 0.05 | 5.05% | 1.00 | 1.05 | 1.00 | 23,301 |
| Mar 01 2024 | 0.99 | -0.03 | -2.94% | 1.01 | 1.02 | 0.99 | 11,200 |
| Feb 29 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.02 | 1.00 | 32,300 |
| Feb 28 2024 | 1.01 | -0.01 | -0.98% | 0.99 | 1.01 | 0.99 | 36,000 |
| Feb 27 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.02 | 1.00 | 19,200 |
| Feb 26 2024 | 1.00 | 0.01 | 1.01% | 1.00 | 1.00 | 0.99 | 51,000 |
| Feb 23 2024 | 0.99 | -0.01 | -1.00% | 0.99 | 0.99 | 0.99 | 30,000 |
| Feb 22 2024 | 1.00 | 0.03 | 3.09% | 1.00 | 1.00 | 1.00 | 49,000 |
| Feb 21 2024 | 0.97 | -0.01 | -1.02% | 0.98 | 0.98 | 0.97 | 74,800 |
