XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.00	2.00	2.00	2.00	2.00	-	600
Apr 23, 2026	2.00	2.00	1.90	2.00	2.00	-	1,066,638
Apr 20, 2026	2.00	2.00	1.90	2.00	2.00	5.26%	318,600
Apr 17, 2026	1.90	1.90	1.90	1.90	1.90	-	50,000
Apr 16, 2026	1.90	1.90	1.90	1.90	1.90	-	601,616
Apr 15, 2026	2.00	2.00	1.80	1.90	1.90	-	2,003,527
Apr 14, 2026	2.00	2.00	1.90	1.90	1.90	-5.00%	3,342,480
Apr 13, 2026	2.00	2.00	1.90	2.00	2.00	-	440,719
Apr 10, 2026	2.00	2.00	2.00	2.00	2.00	-	400
Apr 9, 2026	2.00	2.10	1.90	2.00	2.00	-	2,109,300
Apr 6, 2026	2.10	2.10	2.00	2.00	2.00	-	1,300
Apr 3, 2026	2.00	2.00	1.90	2.00	2.00	-4.76%	2,053,456
Mar 31, 2026	2.10	2.10	2.10	2.10	2.10	-	28,855
Mar 30, 2026	2.10	2.20	2.10	2.10	2.10	-	1,175,955
Mar 27, 2026	2.20	2.20	2.00	2.10	2.10	-4.55%	621,900
Mar 26, 2026	2.10	2.30	2.10	2.20	2.20	-	1,437,350
Mar 25, 2026	2.10	2.20	2.10	2.20	2.20	10.00%	4,554,267
Mar 24, 2026	2.10	2.10	1.90	2.00	2.00	-4.76%	2,477,503
Mar 23, 2026	2.10	2.10	2.00	2.10	2.10	-	1,022,796
Mar 20, 2026	2.10	2.10	2.10	2.10	2.10	5.00%	476,490
Mar 19, 2026	2.10	2.10	2.00	2.00	2.00	-4.76%	1,223,318
Mar 18, 2026	2.10	2.10	2.00	2.10	2.10	-	1,328,608
Mar 17, 2026	2.10	2.10	2.00	2.10	2.10	-	265,260
Mar 16, 2026	2.10	2.10	2.10	2.10	2.10	-	1,200
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