TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	6.44	6.45	6.37	6.37	6.37	1.76%	14,680
Apr 21, 2026	6.34	6.38	6.26	6.26	6.26	-1.11%	25,729
Apr 20, 2026	6.32	6.34	6.29	6.33	6.33	-4.38%	27,565
Apr 17, 2026	6.53	6.64	6.50	6.62	6.62	1.85%	20,967
Apr 16, 2026	6.36	6.50	6.23	6.50	6.50	4.50%	15,381
Apr 15, 2026	6.10	6.25	6.09	6.22	6.22	2.64%	6,135
Apr 14, 2026	6.11	6.14	6.05	6.06	6.06	0.17%	17,581
Apr 13, 2026	5.97	6.05	5.95	6.05	6.05	-0.98%	19,355
Apr 10, 2026	6.02	6.11	6.00	6.11	6.11	0.83%	10,022
Apr 9, 2026	5.97	6.08	5.96	6.06	6.06	-0.33%	43,996
Apr 8, 2026	6.23	6.23	6.03	6.08	6.08	3.58%	12,341
Apr 7, 2026	5.90	5.90	5.84	5.87	5.87	-2.81%	12,682
Apr 6, 2026	6.07	6.09	6.04	6.04	6.04	2.37%	23,802
Apr 2, 2026	5.81	5.92	5.78	5.90	5.90	-2.96%	38,895
Apr 1, 2026	6.11	6.15	6.06	6.08	6.08	1.00%	9,205
Mar 31, 2026	5.96	6.05	5.94	6.02	6.02	1.35%	3,722
Mar 30, 2026	6.11	6.11	5.94	5.94	5.94	-0.83%	27,053
Mar 27, 2026	6.03	6.06	5.95	5.99	5.99	-0.66%	19,710
Mar 26, 2026	6.17	6.19	6.02	6.03	6.03	-4.59%	30,073
Mar 25, 2026	6.34	6.35	6.30	6.32	6.32	1.77%	6,935
Mar 24, 2026	6.31	6.31	6.20	6.21	6.21	-2.36%	7,125
Mar 23, 2026	6.34	6.43	6.34	6.36	6.36	-0.31%	18,733
Mar 20, 2026	6.44	6.44	6.35	6.38	6.38	-1.09%	11,728
Mar 19, 2026	6.43	6.47	6.36	6.45	6.45	0.16%	22,120
Mar 18, 2026	6.54	6.55	6.39	6.44	6.44	-5.57%	37,501
Mar 17, 2026	6.72	6.83	6.65	6.82	6.82	0.29%	39,741
Mar 16, 2026	6.57	6.82	6.54	6.80	6.80	8.97%	38,827
Mar 13, 2026	6.38	6.45	6.22	6.24	6.24	2.30%	11,341
Mar 12, 2026	6.12	6.14	6.05	6.10	6.10	-1.29%	9,078
Mar 11, 2026	6.14	6.20	6.08	6.18	6.18	1.31%	45,100
Mar 10, 2026	6.15	6.32	6.10	6.10	6.10	0.83%	32,911
Mar 9, 2026	6.01	6.05	5.99	6.05	6.05	0.83%	16,312
Mar 6, 2026	6.07	6.07	5.97	6.00	6.00	-4.91%	37,866
Mar 5, 2026	6.35	6.36	6.23	6.31	6.31	-2.25%	54,808
Mar 4, 2026	6.27	6.52	6.27	6.46	6.46	7.23%	57,281
Mar 3, 2026	6.01	6.06	5.99	6.02	6.02	-3.53%	6,644
Mar 2, 2026	5.95	6.33	5.95	6.24	6.24	4.00%	19,148
Feb 27, 2026	6.08	6.09	5.94	6.00	6.00	-3.38%	36,076
Feb 26, 2026	6.41	6.41	6.16	6.21	6.21	-4.61%	20,041
Feb 25, 2026	6.32	6.55	6.32	6.51	6.51	7.60%	17,713
Feb 24, 2026	5.91	6.07	5.90	6.05	6.05	0.33%	17,679
Feb 23, 2026	6.16	6.17	6.03	6.03	6.03	-4.59%	10,200
Feb 20, 2026	6.23	6.36	6.23	6.32	6.32	0.80%	22,266
Feb 19, 2026	6.23	6.29	6.20	6.27	6.27	-1.26%	13,990
Feb 18, 2026	6.49	6.55	6.27	6.35	6.35	-3.93%	37,429
Feb 17, 2026	6.46	6.63	6.34	6.61	6.61	6.10%	28,246
Feb 13, 2026	6.11	6.30	6.11	6.23	6.23	4.36%	21,518
Feb 12, 2026	6.15	6.15	5.96	5.97	5.97	-2.13%	39,297
Feb 11, 2026	6.15	6.15	5.92	6.10	6.10	-1.13%	45,368
Feb 10, 2026	6.23	6.26	6.15	6.17	6.17	-3.89%	16,969