TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	8.88	8.88	8.45	8.47	8.47	-5.68%	36,679
Dec 12, 2025	9.14	9.15	8.89	8.98	8.98	-1.54%	33,227
Dec 11, 2025	9.02	9.12	8.92	9.12	9.12	-2.15%	30,459
Dec 10, 2025	9.33	9.45	9.25	9.32	9.32	-2.20%	19,242
Dec 9, 2025	9.30	9.73	9.25	9.53	9.53	1.71%	40,950
Dec 8, 2025	9.45	9.48	9.35	9.37	9.37	2.52%	14,809
Dec 5, 2025	9.38	9.51	9.14	9.14	9.14	-4.79%	18,293
Dec 4, 2025	9.75	9.83	9.50	9.60	9.60	-4.29%	22,457
Dec 3, 2025	9.88	10.03	9.83	10.03	10.03	1.93%	10,407
Dec 2, 2025	9.41	9.96	9.41	9.84	9.84	6.96%	33,003
Dec 1, 2025	9.29	9.30	9.08	9.20	9.20	-7.54%	20,109
Nov 28, 2025	10.21	10.35	9.90	9.95	9.95	-2.45%	25,618
Nov 27, 2025	10.05	10.22	10.02	10.20	10.20	-0.29%	9,850
Nov 26, 2025	10.00	10.33	9.93	10.23	10.23	1.09%	12,813
Nov 25, 2025	10.21	10.21	9.90	10.12	10.12	-2.22%	29,145
Nov 24, 2025	9.55	10.50	9.55	10.35	10.35	15.77%	53,487
Nov 21, 2025	8.85	9.20	8.76	8.94	8.94	-3.35%	42,561
Nov 20, 2025	9.80	9.81	9.10	9.25	9.25	-1.49%	30,957
Nov 19, 2025	9.64	9.77	9.32	9.39	9.39	-7.94%	44,470
Nov 18, 2025	9.98	10.22	9.90	10.20	10.20	3.76%	9,247
Nov 17, 2025	10.13	10.52	9.74	9.83	9.83	-5.39%	37,065
Nov 14, 2025	10.38	10.71	10.31	10.39	10.39	-1.52%	25,518
Nov 13, 2025	11.28	11.52	10.47	10.55	10.55	-1.95%	38,555
Nov 12, 2025	11.22	11.22	10.65	10.76	10.76	-2.54%	27,554
Nov 11, 2025	11.21	11.24	11.04	11.04	11.04	-6.52%	19,431
Nov 10, 2025	11.72	11.82	11.50	11.81	11.81	8.25%	24,756
Nov 7, 2025	10.07	10.91	9.93	10.91	10.91	7.81%	28,115
Nov 6, 2025	10.56	10.56	10.09	10.12	10.12	-7.41%	13,201
Nov 5, 2025	10.48	10.95	10.41	10.93	10.93	9.52%	17,201
Nov 4, 2025	10.39	10.62	9.75	9.98	9.98	-5.40%	44,244
Nov 3, 2025	11.15	11.15	10.44	10.55	10.55	-9.91%	27,482
Oct 31, 2025	11.55	11.72	11.43	11.71	11.71	7.43%	11,308
Oct 30, 2025	11.45	11.45	10.90	10.90	10.90	-8.79%	8,230
Oct 29, 2025	12.12	12.12	11.90	11.95	11.95	-0.67%	9,316
Oct 28, 2025	12.30	12.30	12.00	12.03	12.03	-1.80%	14,382
Oct 27, 2025	12.08	12.37	11.95	12.25	12.25	6.80%	15,216
Oct 24, 2025	11.48	11.55	11.33	11.47	11.47	3.89%	14,857
Oct 23, 2025	11.01	11.11	10.96	11.04	11.04	1.94%	25,391
Oct 22, 2025	11.05	11.06	10.83	10.83	10.83	-5.58%	20,746
Oct 21, 2025	11.19	11.64	11.15	11.47	11.47	-1.55%	14,865
Oct 20, 2025	11.30	11.74	11.20	11.65	11.65	10.64%	47,672
Oct 17, 2025	10.43	10.66	10.40	10.53	10.53	-1.77%	19,941
Oct 16, 2025	11.26	11.30	10.67	10.72	10.72	-3.34%	26,790
Oct 15, 2025	11.45	11.54	11.09	11.09	11.09	-3.23%	17,896
Oct 14, 2025	11.24	11.66	11.07	11.46	11.46	-6.75%	57,785
Oct 10, 2025	13.00	13.02	12.24	12.29	12.29	-3.98%	36,887
Oct 9, 2025	12.97	12.98	12.80	12.80	12.80	-4.05%	27,764
Oct 8, 2025	13.15	13.40	13.09	13.34	13.34	1.91%	25,392
Oct 7, 2025	13.66	13.66	13.09	13.09	13.09	-5.62%	38,746
Oct 6, 2025	13.76	13.97	13.70	13.87	13.87	-0.36%	19,898