XORTX Therapeutics Inc. (TSXV:XRTX)
Canada
· Delayed Price · Currency is CAD 1.380
-0.080 (-5.48%)
May 2, 2025, 12:25 PM EDT
XORTX Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 11, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 200 |
| Apr 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Apr 9, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -3.23% | 100 |
| Apr 8, 2025 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -6.06% | 500 |
| Apr 7, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 3.13% | 10,700 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.22 | 1.28 | 1.28 | -1.54% | 3,845 |
| Apr 3, 2025 | 1.30 | 1.30 | 1.25 | 1.30 | 1.30 | -5.11% | 9,500 |
| Apr 2, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -4.86% | 5,900 |
| Apr 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | 1,500 |
| Mar 31, 2025 | 1.43 | 1.44 | 1.41 | 1.41 | 1.41 | 1.44% | 1,425 |
| Mar 28, 2025 | 1.40 | 1.43 | 1.39 | 1.39 | 1.39 | - | 6,000 |
| Mar 27, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -4.14% | 2,100 |
| Mar 26, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 5.07% | 2,000 |
| Mar 25, 2025 | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -8.00% | 2,438 |
| Mar 24, 2025 | 1.54 | 1.54 | 1.42 | 1.50 | 1.50 | 0.67% | 6,800 |
| Mar 21, 2025 | 1.38 | 1.49 | 1.38 | 1.49 | 1.49 | 0.68% | 1,700 |
| Mar 20, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 6.47% | 11,712 |
| Mar 19, 2025 | 1.41 | 1.42 | 1.36 | 1.39 | 1.39 | 2.96% | 5,100 |
| Mar 18, 2025 | 1.45 | 1.48 | 1.35 | 1.35 | 1.35 | -4.93% | 5,512 |
| Mar 17, 2025 | 1.26 | 1.48 | 1.26 | 1.42 | 1.42 | -1.39% | 4,200 |
| Mar 14, 2025 | 1.42 | 1.54 | 1.42 | 1.44 | 1.44 | 2.86% | 13,300 |
| Mar 13, 2025 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 6.87% | 9,100 |
| Mar 12, 2025 | 1.32 | 1.38 | 1.30 | 1.31 | 1.31 | 4.80% | 3,900 |
| Mar 11, 2025 | 1.31 | 1.31 | 1.20 | 1.25 | 1.25 | -8.76% | 11,333 |
| Mar 10, 2025 | 1.40 | 1.42 | 1.35 | 1.37 | 1.37 | -3.52% | 14,406 |
| Mar 7, 2025 | 1.38 | 1.45 | 1.35 | 1.42 | 1.42 | 0.71% | 3,800 |
| Mar 6, 2025 | 1.42 | 1.46 | 1.40 | 1.41 | 1.41 | -5.37% | 4,013 |
| Mar 5, 2025 | 1.49 | 1.55 | 1.49 | 1.49 | 1.49 | -3.87% | 3,300 |
| Mar 4, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 13.97% | 14,100 |
| Mar 3, 2025 | 1.27 | 1.39 | 1.27 | 1.36 | 1.36 | -4.23% | 2,900 |
| Feb 28, 2025 | 1.39 | 1.50 | 1.25 | 1.42 | 1.42 | -7.79% | 22,600 |
| Feb 27, 2025 | 1.23 | 1.82 | 1.23 | 1.54 | 1.54 | 30.51% | 63,900 |
| Feb 26, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 7,300 |
| Feb 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 600 |
| Feb 24, 2025 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 1,000 |
| Feb 21, 2025 | 1.37 | 1.37 | 1.20 | 1.20 | 1.20 | -10.45% | 17,500 |