XORTX Therapeutics Inc. (TSXV:XRTX)
Canada · Delayed Price · Currency is CAD 2.950
0.00 (0.00%)
At close: Jul 14, 2026
XORTX Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 2.43% | 503 |
| Jul 8, 2026 | 2.93 | 2.93 | 2.88 | 2.88 | 2.88 | -1.37% | 700 |
| Jul 2, 2026 | 2.95 | 2.95 | 2.92 | 2.92 | 2.92 | -8.75% | 400 |
| Jun 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 7.02% | 1,300 |
| Jun 29, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.05% | 270 |
| Jun 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -3.30% | 301 |
| Jun 17, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 1.00% | 1,806 |
| Jun 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 308 |
| Jun 15, 2026 | 3.00 | 3.00 | 2.93 | 3.00 | 3.00 | -6.25% | 2,825 |
| Jun 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 10.34% | 1,100 |
| Jun 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | 100 |
| Jun 4, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -6.62% | 200 |
| Jun 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -4.43% | 100 |
| May 29, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | - | 612 |
| May 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.32% | 300 |
| May 27, 2026 | 3.09 | 3.15 | 3.08 | 3.15 | 3.15 | 3.28% | 1,400 |
| May 22, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -1.93% | 541 |
| May 21, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -12.15% | 300 |
| May 15, 2026 | 3.50 | 3.54 | 3.40 | 3.54 | 3.54 | 28.26% | 1,382 |
| May 14, 2026 | 3.03 | 3.04 | 2.75 | 2.76 | 2.76 | -8.91% | 1,101 |
| May 13, 2026 | 3.36 | 3.36 | 3.03 | 3.03 | 3.03 | -8.18% | 1,693 |
| May 12, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.43% | 2,904 |
| May 11, 2026 | 3.90 | 3.90 | 3.16 | 3.16 | 3.16 | -16.40% | 1,900 |
| May 8, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 3.56% | 101 |
| May 7, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.35% | 468 |
| May 5, 2026 | 3.85 | 3.85 | 3.70 | 3.70 | 3.70 | -1.86% | 11,900 |
| Apr 30, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 100 |
| Apr 29, 2026 | 3.56 | 3.77 | 3.55 | 3.77 | 3.77 | 2.17% | 1,705 |
| Apr 28, 2026 | 3.79 | 3.79 | 3.69 | 3.69 | 3.69 | -6.82% | 1,300 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | 300 |
| Apr 24, 2026 | 4.01 | 4.23 | 3.90 | 3.90 | 3.90 | 8.94% | 2,600 |
| Apr 23, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -5.79% | 3,100 |
| Apr 22, 2026 | 3.49 | 3.80 | 3.43 | 3.80 | 3.80 | -2.56% | 3,000 |
| Apr 21, 2026 | 4.00 | 4.83 | 3.47 | 3.90 | 3.90 | 30.43% | 45,462 |
| Apr 17, 2026 | 3.27 | 3.27 | 2.99 | 2.99 | 2.99 | -10.75% | 700 |
| Apr 16, 2026 | 3.10 | 3.43 | 3.10 | 3.35 | 3.35 | 12.04% | 2,900 |
| Apr 14, 2026 | 2.89 | 2.99 | 2.89 | 2.99 | 2.99 | -12.57% | 810 |
| Apr 10, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.04% | 306 |
| Apr 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 600 |
| Apr 8, 2026 | 3.50 | 3.90 | 3.19 | 3.62 | 3.62 | 13.12% | 3,229 |
| Apr 6, 2026 | 2.81 | 3.20 | 2.81 | 3.20 | 3.20 | 6.67% | 1,726 |
| Apr 2, 2026 | 3.00 | 3.15 | 3.00 | 3.00 | 3.00 | 3.45% | 760 |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 200 |
| Mar 30, 2026 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 9.80% | 600 |
| Mar 26, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -20.31% | 900 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 25.49% | 545 |
| Mar 16, 2026 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | - | 1,500 |
| Mar 13, 2026 | 2.75 | 2.75 | 2.50 | 2.55 | 2.55 | -20.31% | 3,260 |
| Mar 12, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 200 |
| Mar 10, 2026 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | - | 380 |