XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	2.10	2.20	2.00	2.10	2.10	-	581,031
Mar 12, 2026	2.10	2.10	2.00	2.10	2.10	-	10,750
Mar 11, 2026	2.10	2.10	2.00	2.10	2.10	-	1,591,751
Mar 10, 2026	2.20	2.20	2.10	2.10	2.10	-4.55%	1,421,549
Mar 9, 2026	2.20	2.20	2.10	2.20	2.20	4.76%	508,793
Mar 6, 2026	2.20	2.20	2.10	2.10	2.10	-4.55%	1,704,344
Mar 5, 2026	2.30	2.30	2.20	2.20	2.20	4.76%	1,289,115
Mar 4, 2026	2.10	2.20	2.00	2.10	2.10	5.00%	2,482,067
Mar 2, 2026	2.20	2.20	2.00	2.00	2.00	-9.09%	3,805,108
Feb 27, 2026	2.20	2.20	2.20	2.20	2.20	-	110,381
Feb 26, 2026	2.30	2.30	2.20	2.20	2.20	-	3,391,773
Feb 25, 2026	2.10	2.30	2.10	2.20	2.20	4.76%	3,870,660
Feb 24, 2026	2.30	2.30	1.90	2.10	2.10	-19.23%	10,618,620
Feb 23, 2026	2.70	2.70	2.50	2.60	2.60	-3.70%	2,760,565
Feb 20, 2026	2.70	2.70	2.70	2.70	2.70	-	1,148,981
Feb 19, 2026	2.70	2.80	2.70	2.70	2.70	-	1,666,308
Feb 18, 2026	2.80	2.90	2.70	2.70	2.70	-3.57%	4,643,276
Feb 17, 2026	2.90	3.10	2.80	2.80	2.80	-	8,760,772
Feb 16, 2026	2.80	2.90	2.80	2.80	2.80	-	1,281,018
Feb 13, 2026	2.80	2.80	2.70	2.80	2.80	-3.45%	1,126,135
Feb 12, 2026	2.80	2.90	2.80	2.90	2.90	3.57%	395,260
Feb 11, 2026	2.90	2.90	2.80	2.80	2.80	-	1,809,949
Feb 10, 2026	3.00	2.90	2.80	2.80	2.80	-6.67%	6,459,105
Feb 9, 2026	3.00	3.00	2.80	3.00	3.00	3.45%	3,597,303
Feb 6, 2026	3.00	3.00	2.90	2.90	2.90	-3.33%	3,455,860
Feb 5, 2026	3.10	3.10	3.00	3.00	3.00	7.14%	11,289,950
Feb 4, 2026	2.70	2.80	2.70	2.80	2.80	3.70%	698,249
Feb 3, 2026	2.80	2.80	2.70	2.70	2.70	-	819,018
Feb 2, 2026	2.70	2.80	2.60	2.70	2.70	-	1,213,500
Jan 30, 2026	2.70	2.80	2.70	2.70	2.70	-	167,896
Jan 29, 2026	2.70	2.80	2.60	2.70	2.70	-	3,748,742
Jan 28, 2026	2.80	2.80	2.70	2.70	2.70	-3.57%	3,155,621
Jan 27, 2026	2.90	2.90	2.80	2.80	2.80	-6.67%	5,078,975
Jan 26, 2026	3.10	3.10	2.90	3.00	3.00	-3.23%	7,343,361
Jan 23, 2026	3.00	3.20	3.00	3.10	3.10	6.90%	8,678,763
Jan 22, 2026	2.80	2.90	2.80	2.90	2.90	3.57%	3,435,711
Jan 21, 2026	2.80	2.90	2.60	2.80	2.80	3.70%	12,850,170
Jan 20, 2026	2.80	2.80	2.70	2.70	2.70	-3.57%	4,097,208
Jan 19, 2026	2.90	2.90	2.70	2.80	2.80	-6.67%	5,171,238
Jan 16, 2026	3.00	3.00	2.90	3.00	3.00	7.14%	5,673,138
Jan 15, 2026	2.80	2.90	2.70	2.80	2.80	3.70%	20,411,832
Jan 14, 2026	3.30	3.30	2.70	2.70	2.70	-22.86%	45,245,000
Jan 13, 2026	2.20	4.40	2.20	3.50	3.50	59.09%	121,086,014
Jan 12, 2026	2.20	2.30	2.20	2.20	2.20	-	2,478,718
Jan 9, 2026	2.20	2.30	2.20	2.20	2.20	-	1,347,970
Jan 8, 2026	2.40	2.50	2.10	2.20	2.20	-8.33%	8,349,467
Jan 7, 2026	2.30	2.50	2.30	2.40	2.40	4.35%	2,803,520
Jan 6, 2026	2.30	2.40	2.20	2.30	2.30	4.55%	5,553,064
Jan 5, 2026	2.20	2.30	2.10	2.20	2.20	-	4,641,762
Jan 1, 2026	2.10	2.30	2.10	2.20	2.20	-8.33%	9,366,772