XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.66	0.69	0.66	0.69	0.69	4.58%	-
Jan 29, 2026	0.70	0.70	0.66	0.66	0.66	-5.76%	-
Jan 28, 2026	0.66	0.70	0.66	0.70	0.70	5.30%	-
Jan 27, 2026	0.76	0.76	0.66	0.66	0.66	-12.58%	-
Jan 26, 2026	0.85	0.85	0.76	0.76	0.76	-10.12%	-
Jan 23, 2026	0.85	0.85	0.84	0.84	0.84	0.60%	-
Jan 22, 2026	0.79	0.84	0.79	0.84	0.84	14.38%	-
Jan 21, 2026	0.78	0.78	0.73	0.73	0.73	1.39%	-
Jan 20, 2026	0.80	0.89	0.72	0.72	0.72	-8.86%	1,000
Jan 19, 2026	0.80	0.80	0.79	0.79	0.79	0.64%	-
Jan 16, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 15, 2026	0.76	0.78	0.76	0.78	0.78	3.31%	-
Jan 14, 2026	0.74	0.76	0.74	0.76	0.76	-27.40%	-
Jan 13, 2026	0.54	1.12	0.54	1.04	1.04	103.92%	1,647
Jan 12, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	-
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%	-