XORTX Therapeutics Inc. (TSXV:XRTX)
Canada
· Delayed Price · Currency is CAD 1.110
+0.010 (0.91%)
Jun 26, 2025, 3:59 PM EDT
XORTX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 1.15 | 1.15 | 1.08 | 1.10 | 1.10 | -6.78% | 5,600 |
| Jun 23, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jun 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 500 |
| Jun 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 202 |
| Jun 18, 2025 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -4.92% | 1,241 |
| Jun 17, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 500 |
| Jun 16, 2025 | 1.17 | 1.23 | 1.14 | 1.23 | 1.23 | - | 7,147 |
| Jun 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 7,900 |
| Jun 12, 2025 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,800 |
| Jun 11, 2025 | 1.17 | 1.24 | 1.17 | 1.24 | 1.24 | 3.33% | 13,900 |
| Jun 10, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 2,400 |
| Jun 9, 2025 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | 0.82% | 1,200 |
| Jun 6, 2025 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -6.15% | 4,100 |
| Jun 5, 2025 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 4,000 |
| Jun 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 600 |
| Jun 3, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 1,000 |
| Jun 2, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 1.59% | 1,725 |
| May 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 200 |
| May 29, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 700 |
| May 28, 2025 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | - | 4,100 |
| May 27, 2025 | 1.35 | 1.35 | 1.26 | 1.32 | 1.32 | -2.22% | 4,800 |
| May 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 3.05% | 1,235 |
| May 23, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -10.27% | 1,525 |
| May 22, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| May 20, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 1.39% | 3,900 |
| May 16, 2025 | 1.31 | 1.44 | 1.31 | 1.44 | 1.44 | 9.92% | 9,001 |
| May 15, 2025 | 1.31 | 1.39 | 1.31 | 1.31 | 1.31 | -2.96% | 7,302 |
| May 14, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -5.59% | 500 |
| May 13, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -5.30% | 3,800 |
| May 12, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 5.59% | 100 |
| May 9, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -2.05% | 300 |
| May 8, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 2.10% | 1,600 |
| May 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| May 6, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.14% | 200 |
| May 5, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 1.45% | 1,200 |
| May 2, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -5.48% | 3,300 |
| May 1, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 3.55% | 2,000 |
| Apr 30, 2025 | 1.42 | 1.44 | 1.41 | 1.41 | 1.41 | -4.08% | 4,900 |
| Apr 29, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.92% | 100 |
| Apr 28, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | 3.38% | 700 |
| Apr 25, 2025 | 1.47 | 1.57 | 1.47 | 1.48 | 1.48 | 2.07% | 7,400 |
| Apr 24, 2025 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -6.45% | 1,400 |
| Apr 23, 2025 | 1.44 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 17,800 |
| Apr 22, 2025 | 1.35 | 1.45 | 1.35 | 1.44 | 1.44 | 14.29% | 17,800 |
| Apr 21, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -2.33% | 100 |
| Apr 17, 2025 | 1.32 | 1.32 | 1.20 | 1.29 | 1.29 | -3.73% | 5,914 |
| Apr 16, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 8.06% | 900 |
| Apr 15, 2025 | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -3.88% | 800 |
| Apr 14, 2025 | 1.27 | 1.31 | 1.27 | 1.29 | 1.29 | 12.17% | 4,500 |