XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.55	0.55	0.52	0.52	0.52	-2.80%	-
Jan 8, 2026	0.52	0.54	0.52	0.54	0.54	2.88%	-
Jan 7, 2026	0.54	0.54	0.51	0.52	0.52	-0.95%	-
Jan 6, 2026	0.49	0.53	0.49	0.53	0.53	9.38%	-
Jan 5, 2026	0.46	0.48	0.46	0.48	0.48	7.62%	-
Jan 2, 2026	0.44	0.45	0.44	0.45	0.45	-15.05%	-
Dec 30, 2025	0.53	0.53	0.53	0.53	0.53	1.94%	-
Dec 29, 2025	0.58	0.58	0.52	0.52	0.52	-16.26%	-
Dec 23, 2025	0.64	0.64	0.62	0.62	0.62	-0.81%	-
Dec 22, 2025	0.65	0.65	0.62	0.62	0.62	-3.13%	-
Dec 19, 2025	0.65	0.65	0.64	0.64	0.64	-0.78%	-
Dec 18, 2025	0.63	0.65	0.63	0.65	0.65	7.50%	14,608
Dec 17, 2025	0.62	0.62	0.60	0.60	0.60	-1.64%	-
Dec 16, 2025	0.64	0.64	0.61	0.61	0.61	-4.69%	-
Dec 15, 2025	0.68	0.68	0.64	0.64	0.64	-0.78%	-
Dec 12, 2025	0.68	0.68	0.65	0.65	0.65	-0.77%	-
Dec 11, 2025	0.67	0.67	0.65	0.65	0.65	0.78%	-
Dec 10, 2025	0.71	0.71	0.65	0.65	0.65	-5.15%	-
Dec 9, 2025	0.69	0.69	0.68	0.68	0.68	2.26%	-
Dec 8, 2025	0.68	0.68	0.67	0.67	0.67	0.76%	-
Dec 5, 2025	0.70	0.70	0.66	0.66	0.66	-2.22%	-
Dec 4, 2025	0.68	0.68	0.68	0.68	0.68	4.65%	-
Dec 3, 2025	0.68	0.68	0.65	0.65	0.65	-4.44%	-
Dec 2, 2025	0.70	0.70	0.68	0.68	0.68	0.75%	-
Dec 1, 2025	0.77	0.78	0.67	0.67	0.67	3.88%	148
Nov 28, 2025	0.64	0.65	0.64	0.65	0.65	-0.77%	-
Nov 27, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	-
Nov 26, 2025	0.63	0.64	0.63	0.64	0.64	2.40%	-
Nov 25, 2025	0.68	0.68	0.63	0.63	0.63	-4.58%	-
Nov 24, 2025	0.62	0.66	0.62	0.66	0.66	0.77%	-
Nov 21, 2025	0.66	0.66	0.65	0.65	0.65	-	-
Nov 20, 2025	0.70	0.70	0.65	0.65	0.65	-5.80%	-
Nov 19, 2025	0.73	0.73	0.69	0.69	0.69	-3.50%	-
Nov 18, 2025	0.74	0.74	0.72	0.72	0.72	-2.05%	-
Nov 17, 2025	0.75	0.75	0.73	0.73	0.73	-3.95%	-
Nov 14, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 13, 2025	0.79	0.79	0.76	0.76	0.76	-1.94%	-
Nov 12, 2025	0.81	0.81	0.78	0.78	0.78	-3.13%	-
Nov 11, 2025	0.77	0.80	0.77	0.80	0.80	4.58%	-
Nov 10, 2025	0.82	0.82	0.77	0.77	0.77	-4.38%	-
Nov 7, 2025	0.82	0.82	0.80	0.80	0.80	-5.33%	-
Nov 6, 2025	0.87	0.87	0.85	0.85	0.85	1.81%	-
Nov 5, 2025	0.83	0.83	0.83	0.83	0.83	-4.05%	-
Nov 4, 2025	0.87	0.87	0.87	0.87	0.87	2.37%	-
Nov 3, 2025	0.88	0.88	0.85	0.85	0.85	-3.98%	-
Oct 31, 2025	0.89	0.89	0.88	0.88	0.88	0.57%	-
Oct 30, 2025	0.98	0.98	0.88	0.88	0.88	-7.89%	-
Oct 29, 2025	0.96	0.96	0.95	0.95	0.95	-0.52%	-
Oct 28, 2025	0.98	0.98	0.96	0.96	0.96	-3.05%	-
Oct 27, 2025	1.01	1.01	0.99	0.99	0.99	-2.48%	-