TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	38,600
Nov 12, 2025	11.22	11.22	10.65	10.76	10.76	-2.54%	27,600
Nov 11, 2025	11.21	11.24	11.04	11.04	11.04	-6.52%	19,400
Nov 10, 2025	11.72	11.82	11.50	11.81	11.81	8.25%	24,800
Nov 7, 2025	10.07	10.91	9.93	10.91	10.91	7.81%	28,100
Nov 6, 2025	10.56	10.56	10.09	10.12	10.12	-7.41%	13,200
Nov 5, 2025	10.48	10.95	10.41	10.93	10.93	9.52%	17,200
Nov 4, 2025	10.39	10.62	9.75	9.98	9.98	-5.40%	44,200
Nov 3, 2025	11.15	11.15	10.44	10.55	10.55	-9.91%	27,500
Oct 31, 2025	11.55	11.72	11.43	11.71	11.71	7.43%	11,300
Oct 30, 2025	11.45	11.45	10.90	10.90	10.90	-8.79%	8,200
Oct 29, 2025	12.12	12.12	11.90	11.95	11.95	-0.67%	9,300
Oct 28, 2025	12.30	12.30	12.00	12.03	12.03	-1.80%	14,400
Oct 27, 2025	12.08	12.37	11.95	12.25	12.25	6.80%	15,200
Oct 24, 2025	11.48	11.55	11.33	11.47	11.47	3.89%	14,900
Oct 23, 2025	11.01	11.11	10.96	11.04	11.04	1.94%	25,400
Oct 22, 2025	11.05	11.06	10.83	10.83	10.83	-5.58%	20,700
Oct 21, 2025	11.19	11.64	11.15	11.47	11.47	-1.55%	14,900
Oct 20, 2025	11.30	11.74	11.20	11.65	11.65	10.64%	47,700
Oct 17, 2025	10.43	10.66	10.40	10.53	10.53	-1.77%	19,900
Oct 16, 2025	11.26	11.30	10.67	10.72	10.72	-3.34%	26,800
Oct 15, 2025	11.45	11.54	11.09	11.09	11.09	-3.23%	17,900
Oct 14, 2025	11.24	11.66	11.07	11.46	11.46	-6.75%	57,800
Oct 10, 2025	13.00	13.02	12.24	12.29	12.29	-3.98%	36,900
Oct 9, 2025	12.97	12.98	12.80	12.80	12.80	-4.05%	27,800
Oct 8, 2025	13.15	13.40	13.09	13.34	13.34	1.91%	25,400
Oct 7, 2025	13.66	13.66	13.09	13.09	13.09	-5.62%	38,700
Oct 6, 2025	13.76	13.97	13.70	13.87	13.87	-0.36%	19,900
Oct 3, 2025	13.89	14.17	13.80	13.92	13.92	-2.11%	49,100
Oct 2, 2025	13.62	14.22	13.56	14.22	14.22	4.94%	39,100
Oct 1, 2025	13.47	13.55	13.41	13.55	13.55	3.44%	18,000
Sep 30, 2025	13.07	13.10	12.90	13.10	13.10	-0.83%	13,400
Sep 29, 2025	13.06	13.39	13.06	13.21	13.21	3.04%	28,100
Sep 26, 2025	12.56	12.86	12.39	12.82	12.82	1.50%	32,100
Sep 25, 2025	13.04	13.09	12.50	12.63	12.63	-7.00%	38,500
Sep 24, 2025	13.14	13.65	13.14	13.58	13.58	4.62%	18,000
Sep 23, 2025	13.00	13.14	12.96	12.98	12.98	1.41%	23,000
Sep 22, 2025	12.96	13.03	12.80	12.80	12.80	-5.60%	33,400
Sep 19, 2025	13.78	13.80	13.55	13.56	13.56	-3.49%	22,300
Sep 18, 2025	14.16	14.21	14.05	14.05	14.05	2.26%	25,400
Sep 17, 2025	13.72	13.85	13.53	13.74	13.74	-0.36%	13,600
Sep 16, 2025	13.76	13.79	13.58	13.79	13.79	2.00%	24,500
Sep 15, 2025	13.69	13.79	13.52	13.52	13.52	-4.11%	23,800
Sep 12, 2025	13.85	14.10	13.75	14.10	14.10	2.40%	47,200
Sep 11, 2025	13.65	13.80	13.60	13.77	13.77	1.25%	28,100
Sep 10, 2025	13.69	13.74	13.57	13.60	13.60	0.59%	17,100
Sep 9, 2025	13.68	13.70	13.36	13.52	13.52	-	14,700
Sep 8, 2025	13.53	13.60	13.50	13.52	13.52	3.52%	24,700
Sep 5, 2025	13.01	13.09	12.75	13.06	13.06	2.83%	13,700