EXTORRE GOLD MINES LTD Historical Stock Price

Below is the stock price history for Extorre Gold Mines Ltd XG. Data is recorded each day for the historical open, high, low, close and volume. The Extorre Gold Mines Ltd stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Extorre Gold Mines Ltd Historical Stock Price

DateOpenHighLowCloseVolume
2012-08-21 4.28 4.29 4.27 4.28 175,275
2012-08-20 4.25 4.25 4.25 4.25 1,100
2012-08-17 4.26 4.26 4.25 4.25 14,395
2012-08-16 4.23 4.27 4.23 4.27 15,200
2012-08-15 4.21 4.23 4.21 4.23 1,500
2012-08-14 4.21 4.21 4.20 4.21 18,401
2012-08-13 4.22 4.22 4.21 4.21 4,350
2012-08-10 4.20 4.24 4.20 4.22 17,828
2012-08-09 4.18 4.22 4.18 4.215 10,350
2012-08-08 4.20 4.21 4.19 4.19 10,425
2012-08-07 4.19 4.19 4.17 4.17 15,674
2012-08-06 4.21 4.21 4.14 4.17 2,707
2012-08-03 4.15 4.18 4.14 4.15 43,241
2012-08-02 4.12 4.15 4.12 4.13 8,224
2012-08-01 4.14 4.17 4.12 4.14 44,690
2012-07-31 4.16 4.18 4.15 4.15 12,800
2012-07-30 4.15 4.18 4.15 4.17 16,942
2012-07-27 4.14 4.17 4.14 4.16 4,100
2012-07-26 4.13 4.15 4.13 4.15 1,600
2012-07-25 4.10 4.10 4.06 4.09 19,750
2012-07-24 4.07 4.08 4.035 4.05 7,600
2012-07-23 4.02 4.09 4.02 4.07 37,950
2012-07-20 4.09 4.10 4.09 4.09 1,600
2012-07-19 4.12 4.13 4.09 4.10 20,062
2012-07-18 4.09 4.11 4.09 4.10 21,900
2012-07-17 4.13 4.13 4.09 4.11 18,215
2012-07-16 4.11 4.12 4.10 4.12 139,057
2012-07-13 4.10 4.12 4.10 4.10 6,700
2012-07-12 4.05 4.11 4.04 4.10 19,260
2012-07-11 4.12 4.12 4.07 4.08 24,610

» More Extorre Gold Mines Ltd Stock Price History

To see other companies like Extorre Gold Mines Ltd (XG), view our stock market today for news, and other data.