Xali Gold Corp (XGC)
TSXV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 12.5 | 0.04 | 0.05 | 0.04 | 31053 | 0.04516102 | CS |
| 4 | 0 | 0 | 0.045 | 0.05 | 0.03 | 23661 | 0.04252127 | CS |
| 12 | -0.005 | -10 | 0.05 | 0.06 | 0.03 | 24345 | 0.0472128 | CS |
| 26 | 0 | 0 | 0.045 | 0.06 | 0.03 | 29467 | 0.04708227 | CS |
| 52 | 0 | 0 | 0.045 | 0.06 | 0.03 | 29255 | 0.04566506 | CS |
| 156 | -0.035 | -43.75 | 0.08 | 0.2 | 0.03 | 44828 | 0.07727639 | CS |
| 260 | -0.015 | -25 | 0.06 | 0.2 | 0.03 | 48268 | 0.0748176 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731710400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1731624000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 94000 |
| 1731537600 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 5002 |
| 1731451200 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 5000 |
| 1731364800 | 0.045 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 46262 |
| 1731105600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1731019200 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 4000 |
| 1730932800 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.03 | 102000 |
| 1730846400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 36600 |
| 1730760000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730497200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730410800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730324400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1730238000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 11000 |
| 1730151600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729892400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 32000 |
| 1729806000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 40000 |
| 1729719600 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1729633200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 91000 |
| 1729546800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 362 |
| 1729287600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1729201200 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 6000 |
| 1729114800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1729028400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728682800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 1000 |
| 1728596400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1728510000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728423600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1728337200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 18000 |
| 1728078000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1727991600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 6000 |
| 1727905200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727818800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 66000 |
| 1727732400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727473200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1000 |
| 1727386800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 12000 |
| 1727300400 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 50000 |
| 1727214000 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 12000 |
| 1727127600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726868400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1726782000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 54000 |
| 1726695600 | 0.05 | -0.005 | -9.09 | 0.05 | 0.055 | 0.045 | 120000 |
| 1726609200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1726522800 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 38000 |
| 1726263600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1726177200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 45400 |
| 1726090800 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.045 | 42000 |
| 1726004400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1725918000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.05 | 0.045 | 93000 |
| 1725658800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 110000 |
| 1725572400 | 0.055 | 0.01 | 22.22 | 0.055 | 0.055 | 0.055 | 2700 |
| 1725486000 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 3000 |
| 1725399600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 93000 |
| 1725054000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724967600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1724881200 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 106000 |
| 1724794800 | 0.05 | -0.01 | -16.67 | 0.05 | 0.05 | 0.05 | 2710 |
| 1724708400 | 0.06 | 0.015 | 33.33 | 0.05 | 0.06 | 0.035 | 29000 |
| 1724449200 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724362800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724276400 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724190000 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1724103600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
