XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	2.00	2.10	1.90	2.00	2.00	-	1,181,368
May 13, 2026	2.00	2.00	1.90	2.00	2.00	-4.76%	4,084,013
May 12, 2026	2.10	2.20	2.10	2.10	2.10	5.00%	1,254,380
May 11, 2026	2.00	2.10	2.00	2.00	2.00	-4.76%	12,224,880
May 8, 2026	2.10	2.20	2.10	2.10	2.10	-8.70%	2,964,903
May 7, 2026	2.40	2.50	2.30	2.30	2.30	-11.54%	9,395,881
May 6, 2026	2.80	2.80	2.50	2.60	2.60	-7.14%	5,315,753
May 5, 2026	2.80	2.90	2.60	2.80	2.80	3.70%	8,339,144
May 4, 2026	2.90	3.00	2.60	2.70	2.70	-12.90%	14,714,480
May 1, 2026	2.70	3.20	2.60	3.10	3.10	29.17%	14,965,810
Apr 30, 2026	2.70	2.70	2.30	2.40	2.40	-7.69%	16,363,690
Apr 29, 2026	1.80	3.20	1.80	2.60	2.60	44.44%	72,193,161
Apr 28, 2026	1.80	1.90	1.80	1.80	1.80	-	394,598
Apr 27, 2026	2.00	2.00	1.80	1.80	1.80	-10.00%	3,838,704
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