Xtract Resources (XTR) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/12/2025 0.55p 0.60p 0.55p 0.55p 4637312
11/12/2025 0.55p 0.60p 0.50p 0.55p 3521677
10/12/2025 0.55p 0.60p 0.54p 0.55p 1732823
09/12/2025 0.55p 0.60p 0.50p 0.55p 5932186
08/12/2025 0.58p 0.60p 0.55p 0.55p 4862786
05/12/2025 0.58p 0.59p 0.55p 0.58p 2552594
04/12/2025 0.60p 0.65p 0.55p 0.58p 14580441
03/12/2025 0.60p 0.60p 0.55p 0.60p 5804771
02/12/2025 0.60p 0.65p 0.56p 0.60p 2847322
01/12/2025 0.58p 0.63p 0.56p 0.60p 7368116
28/11/2025 0.58p 0.58p 0.58p 0.58p 495629
27/11/2025 0.58p 0.60p 0.55p 0.58p 1614540
26/11/2025 0.58p 0.59p 0.56p 0.58p 797706
25/11/2025 0.58p 0.60p 0.55p 0.58p 4101314
24/11/2025 0.58p 0.60p 0.55p 0.58p 3578008
21/11/2025 0.58p 0.58p 0.58p 0.58p 192913
20/11/2025 0.55p 0.60p 0.50p 0.58p 7981474
19/11/2025 0.58p 0.60p 0.53p 0.55p 2054118
18/11/2025 0.60p 0.60p 0.55p 0.58p 4912047
17/11/2025 0.60p 0.60p 0.56p 0.60p 9655813
14/11/2025 0.60p 0.65p 0.55p 0.60p 21949468
13/11/2025 0.70p 0.75p 0.60p 0.60p 16667943
12/11/2025 0.70p 0.71p 0.65p 0.70p 2042764
11/11/2025 0.73p 0.80p 0.65p 0.70p 4127530
10/11/2025 0.80p 0.90p 0.70p 0.75p 3493356
07/11/2025 0.80p 0.80p 0.79p 0.80p 2275
06/11/2025 0.80p 0.88p 0.79p 0.80p 386993
05/11/2025 0.80p 0.83p 0.71p 0.80p 2650096
04/11/2025 0.90p 1.00p 0.70p 0.80p 5416179
03/11/2025 0.90p 0.93p 0.84p 0.90p 804594
31/10/2025 0.90p 1.00p 0.84p 0.90p 1887454
30/10/2025 0.85p 1.00p 0.80p 0.90p 1317385
29/10/2025 0.85p 0.90p 0.83p 0.85p 538767
28/10/2025 0.93p 0.95p 0.80p 0.85p 2280939
27/10/2025 0.88p 1.05p 0.80p 0.93p 8849848
24/10/2025 0.80p 0.95p 0.75p 0.88p 4386663
23/10/2025 0.80p 0.82p 0.76p 0.80p 1306296
22/10/2025 0.83p 0.83p 0.75p 0.80p 539891
21/10/2025 0.85p 0.90p 0.70p 0.83p 393207
20/10/2025 0.85p 0.88p 0.82p 0.88p 2257113
17/10/2025 0.93p 1.00p 0.80p 0.85p 2265900
16/10/2025 0.95p 0.99p 0.85p 0.93p 2127722
15/10/2025 0.93p 1.08p 0.85p 0.95p 4933299
14/10/2025 0.83p 1.00p 0.75p 0.89p 2131802
13/10/2025 0.83p 0.83p 0.76p 0.83p 1505327
10/10/2025 0.83p 0.83p 0.75p 0.83p 256039
09/10/2025 0.90p 1.00p 0.75p 0.83p 4640998
08/10/2025 0.83p 1.00p 0.80p 0.89p 5412825
07/10/2025 0.78p 0.90p 0.60p 0.84p 4370541
06/10/2025 0.80p 0.90p 0.70p 0.78p 930255
03/10/2025 0.80p 0.90p 0.70p 0.80p 439818
02/10/2025 0.80p 0.90p 0.70p 0.80p 2178417
01/10/2025 0.75p 0.90p 0.70p 0.80p 733985
30/09/2025 0.88p 0.95p 0.70p 0.75p 1636041
29/09/2025 0.88p 0.92p 0.80p 0.88p 732530
26/09/2025 0.90p 1.00p 0.80p 0.97p 1210218
25/09/2025 0.90p 1.00p 0.80p 0.90p 806866
24/09/2025 0.90p 1.00p 0.80p 0.90p 843719
23/09/2025 0.90p 0.99p 0.81p 0.90p 1864842
22/09/2025 0.90p 0.92p 0.80p 0.81p 1227875
19/09/2025 0.90p 1.00p 0.80p 0.90p 91610
18/09/2025 0.90p 1.00p 0.80p 0.90p 27357
17/09/2025 0.90p 0.92p 0.80p 0.90p 137516
16/09/2025 0.90p 0.90p 0.88p 0.90p 574999
15/09/2025 0.90p 1.00p 0.80p 0.88p 811803
12/09/2025 1.00p 1.10p 0.80p 0.90p 3827181
11/09/2025 0.95p 1.00p 0.95p 1.00p 873767
10/09/2025 0.95p 1.10p 0.90p 1.00p 2102808
09/09/2025 0.75p 1.00p 0.70p 0.90p 4915638
08/09/2025 0.70p 0.80p 0.68p 0.75p 1784230
05/09/2025 0.70p 0.71p 0.69p 0.70p 121595
04/09/2025 0.70p 0.80p 0.68p 0.70p 213941
03/09/2025 0.70p 0.80p 0.69p 0.70p 227605
02/09/2025 0.70p 0.80p 0.67p 0.70p 1031586
01/09/2025 0.70p 0.70p 0.63p 0.63p 211179
29/08/2025 0.70p 0.71p 0.67p 0.70p 338304
28/08/2025 0.68p 0.79p 0.66p 0.70p 809455
27/08/2025 0.68p 0.74p 0.60p 0.68p 356071
26/08/2025 0.70p 0.75p 0.60p 0.68p 270024
22/08/2025 0.70p 0.75p 0.65p 0.70p 237386
21/08/2025 0.65p 0.75p 0.60p 0.70p 2877414
20/08/2025 0.65p 0.65p 0.61p 0.65p 1788
19/08/2025 0.65p 0.67p 0.61p 0.65p 577019
18/08/2025 0.65p 0.70p 0.60p 0.65p 698419
15/08/2025 0.65p 0.70p 0.60p 0.65p 680593
14/08/2025 0.65p 0.70p 0.60p 0.65p 848491
13/08/2025 0.65p 0.67p 0.62p 0.65p 253331
12/08/2025 0.65p 0.67p 0.62p 0.65p 299306
11/08/2025 0.65p 0.67p 0.62p 0.65p 815014
08/08/2025 0.65p 0.67p 0.62p 0.65p 535816
07/08/2025 0.65p 0.70p 0.60p 0.65p 237565
06/08/2025 0.65p 0.68p 0.62p 0.65p 323673
05/08/2025 0.65p 0.70p 0.61p 0.65p 321101
04/08/2025 0.65p 0.70p 0.60p 0.65p 520016
01/08/2025 0.65p 0.70p 0.60p 0.65p 704781
31/07/2025 0.65p 0.70p 0.60p 0.65p 635586
30/07/2025 0.75p 0.75p 0.60p 0.65p 1490352
29/07/2025 0.73p 0.80p 0.70p 0.75p 562968
28/07/2025 0.73p 0.75p 0.70p 0.73p 274814
25/07/2025 0.73p 0.75p 0.66p 0.73p 1556482
24/07/2025 0.75p 0.80p 0.65p 0.73p 1186409
23/07/2025 0.75p 0.78p 0.75p 0.75p 142099
22/07/2025 0.75p 0.75p 0.72p 0.75p 577052
21/07/2025 0.75p 0.80p 0.70p 0.75p 1023262
18/07/2025 0.75p 0.80p 0.70p 0.75p 717098
17/07/2025 0.75p 0.80p 0.70p 0.75p 2293543
16/07/2025 0.75p 0.79p 0.74p 0.75p 516440
15/07/2025 0.75p 0.79p 0.73p 0.75p 506258
14/07/2025 0.75p 0.80p 0.74p 0.75p 1082435
11/07/2025 0.75p 0.80p 0.70p 0.75p 30064
10/07/2025 0.75p 0.80p 0.74p 0.75p 549707
09/07/2025 0.75p 0.80p 0.75p 0.75p 51423
08/07/2025 0.75p 0.80p 0.71p 0.75p 1627096
07/07/2025 0.78p 0.81p 0.70p 0.75p 1429015
04/07/2025 0.78p 0.85p 0.70p 0.78p 401782
03/07/2025 0.78p 0.85p 0.70p 0.78p 1400586
02/07/2025 0.85p 0.95p 0.70p 0.78p 1553667
01/07/2025 0.85p 0.95p 0.75p 0.75p 1309040
30/06/2025 0.83p 0.83p 0.80p 0.83p 416518
27/06/2025 0.83p 0.83p 0.80p 0.83p 1237293
26/06/2025 0.85p 0.90p 0.79p 0.79p 1714695
25/06/2025 0.88p 0.90p 0.80p 0.85p 222701
24/06/2025 0.90p 0.95p 0.84p 0.88p 1147706
23/06/2025 0.90p 0.95p 0.80p 0.80p 154778
20/06/2025 0.93p 0.93p 0.84p 0.90p 2179503
19/06/2025 0.93p 1.00p 0.85p 0.93p 108567
18/06/2025 0.93p 0.95p 0.87p 0.93p 392834
17/06/2025 0.85p 1.20p 0.79p 0.93p 11185261
16/06/2025 0.88p 0.95p 0.80p 0.85p 853026
13/06/2025 0.88p 0.95p 0.79p 0.88p 1035706
12/06/2025 0.88p 0.95p 0.80p 0.88p 214082
11/06/2025 0.88p 0.89p 0.82p 0.88p 941951
10/06/2025 0.88p 0.89p 0.82p 0.88p 306313
09/06/2025 0.88p 0.92p 0.82p 0.88p 123271
06/06/2025 0.90p 0.95p 0.86p 0.88p 770590
05/06/2025 0.90p 0.95p 0.85p 0.90p 3322
04/06/2025 0.88p 0.93p 0.85p 0.90p 606109
03/06/2025 0.90p 0.95p 0.80p 0.88p 116759
02/06/2025 0.90p 0.93p 0.86p 0.90p 106792
30/05/2025 0.88p 0.95p 0.80p 0.90p 702419
29/05/2025 0.85p 0.90p 0.80p 0.88p 286839
28/05/2025 0.83p 0.90p 0.80p 0.85p 1727290
27/05/2025 0.83p 0.87p 0.78p 0.83p 800964
23/05/2025 0.83p 0.87p 0.83p 0.83p 617235
22/05/2025 0.88p 0.90p 0.76p 0.83p 82194
21/05/2025 0.88p 0.88p 0.85p 0.88p 152064
20/05/2025 0.88p 0.88p 0.85p 0.88p 89482
19/05/2025 0.88p 0.90p 0.85p 0.88p 302792
16/05/2025 0.88p 0.90p 0.85p 0.88p 918621
15/05/2025 0.88p 0.90p 0.85p 0.88p 539011
14/05/2025 0.88p 0.90p 0.85p 0.88p 698558
13/05/2025 0.95p 1.00p 0.85p 0.88p 2684406
12/05/2025 0.95p 0.99p 0.92p 0.95p 807828
09/05/2025 1.00p 1.00p 0.90p 0.95p 1263127
08/05/2025 1.00p 1.10p 0.91p 1.00p 749826
07/05/2025 1.10p 1.19p 0.90p 1.00p 870197
06/05/2025 1.05p 1.19p 0.96p 1.10p 2870151
02/05/2025 1.05p 1.10p 0.90p 0.95p 2272639
01/05/2025 1.00p 1.10p 0.90p 1.00p 941666
30/04/2025 1.03p 1.10p 0.92p 1.00p 5241838
29/04/2025 0.90p 1.30p 0.90p 1.03p 39589288
28/04/2025 0.80p 0.85p 0.77p 0.80p 2355257
25/04/2025 0.85p 0.85p 0.80p 0.80p 3212655
24/04/2025 0.93p 0.95p 0.85p 0.85p 2126805
23/04/2025 0.93p 0.99p 0.87p 0.93p 755836
22/04/2025 0.80p 0.90p 0.71p 0.84p 2844662
17/04/2025 0.80p 0.85p 0.73p 0.80p 1056146
16/04/2025 0.80p 0.87p 0.80p 0.80p 26200
15/04/2025 0.80p 0.83p 0.73p 0.80p 613982
14/04/2025 0.80p 0.83p 0.70p 0.80p 1803902
11/04/2025 0.80p 0.86p 0.76p 0.80p 172079
10/04/2025 0.75p 0.89p 0.74p 0.80p 2162555
09/04/2025 0.85p 0.88p 0.70p 0.75p 6012260
08/04/2025 0.85p 0.90p 0.80p 0.85p 1314510
07/04/2025 0.85p 0.90p 0.75p 0.85p 2310032
04/04/2025 0.90p 0.95p 0.80p 0.85p 1369537
03/04/2025 0.90p 0.95p 0.88p 0.90p 107218
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

*Close Price adjusted for both dividends and splits