XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	0.97	0.97	0.93	0.97	0.97	5.43%	20,160
Jul 18, 2025	0.92	0.97	0.91	0.92	0.92	-1.87%	38,804
Jul 17, 2025	0.91	0.97	0.86	0.94	0.94	7.76%	92,689
Jul 16, 2025	0.86	0.89	0.86	0.87	0.87	2.35%	24,655
Jul 15, 2025	0.89	0.91	0.84	0.85	0.85	-2.30%	34,029
Jul 14, 2025	0.91	0.93	0.86	0.87	0.87	-9.14%	52,181
Jul 11, 2025	0.89	0.99	0.87	0.96	0.96	10.06%	51,416
Jul 10, 2025	0.88	0.91	0.86	0.87	0.87	-3.87%	21,904
Jul 9, 2025	0.85	0.93	0.83	0.91	0.91	5.20%	51,290
Jul 8, 2025	0.86	0.88	0.81	0.86	0.86	-2.51%	40,731
Jul 7, 2025	0.89	0.90	0.82	0.88	0.88	-1.96%	254,119
Jul 3, 2025	0.85	0.93	0.84	0.90	0.90	-9.99%	3,499,841
Jul 2, 2025	0.98	1.03	0.90	1.00	1.00	12.07%	112,685
Jul 1, 2025	0.91	0.94	0.89	0.89	0.89	-1.40%	20,445
Jun 30, 2025	0.96	0.97	0.90	0.91	0.91	-4.74%	90,690
Jun 27, 2025	0.86	0.98	0.84	0.95	0.95	13.10%	150,298
Jun 26, 2025	0.85	0.87	0.82	0.84	0.84	-	55,565
Jun 25, 2025	0.82	0.85	0.81	0.84	0.84	4.74%	20,251
Jun 24, 2025	0.85	0.88	0.80	0.80	0.80	-5.65%	34,253
Jun 23, 2025	0.85	0.87	0.85	0.85	0.85	-2.62%	4,363
Jun 20, 2025	0.86	0.87	0.85	0.87	0.87	1.50%	15,673
Jun 18, 2025	0.87	0.90	0.85	0.86	0.86	-1.94%	22,311
Jun 17, 2025	0.90	0.90	0.88	0.88	0.88	0.70%	10,025
Jun 16, 2025	0.89	0.96	0.87	0.87	0.87	-1.59%	11,586
Jun 13, 2025	0.89	0.89	0.87	0.89	0.89	0.57%	5,912
Jun 12, 2025	0.87	0.91	0.87	0.88	0.88	-2.68%	9,766
Jun 11, 2025	0.89	0.93	0.86	0.90	0.90	1.29%	61,515
Jun 10, 2025	0.90	0.90	0.85	0.89	0.89	0.08%	29,200
Jun 9, 2025	0.91	0.94	0.89	0.89	0.89	-2.51%	33,032
Jun 6, 2025	0.94	0.94	0.90	0.92	0.92	-	29,549
Jun 5, 2025	0.92	0.94	0.91	0.92	0.92	-2.66%	26,578
Jun 4, 2025	0.93	0.94	0.92	0.94	0.94	0.69%	27,576
Jun 3, 2025	0.92	0.93	0.92	0.93	0.93	-0.66%	8,372
Jun 2, 2025	0.93	0.94	0.91	0.94	0.94	-0.02%	5,862
May 30, 2025	0.94	0.97	0.91	0.94	0.94	-0.94%	44,818
May 29, 2025	0.92	0.95	0.90	0.95	0.95	-0.11%	39,106
May 28, 2025	0.93	0.95	0.90	0.95	0.95	3.13%	51,954
May 27, 2025	0.98	0.98	0.92	0.92	0.92	-3.15%	9,349
May 23, 2025	1.00	1.00	0.95	0.95	0.95	-4.89%	879
May 22, 2025	0.97	1.00	0.95	1.00	1.00	2.56%	6,424
May 21, 2025	1.00	1.04	0.94	0.98	0.98	-3.47%	4,661
May 20, 2025	1.04	1.04	0.91	1.01	1.01	9.78%	21,705
May 19, 2025	0.94	1.07	0.88	0.92	0.92	-14.02%	117,125
May 16, 2025	0.99	1.09	0.97	1.07	1.07	13.75%	183,495
May 15, 2025	0.98	0.99	0.93	0.94	0.94	-4.87%	20,521
May 14, 2025	0.99	0.99	0.95	0.99	0.99	-4.91%	35,275
May 13, 2025	1.00	1.04	0.99	1.04	1.04	0.97%	50,281
May 12, 2025	1.06	1.07	1.00	1.03	1.03	0.98%	5,525
May 9, 2025	1.01	1.03	1.01	1.02	1.02	-0.97%	3,144
May 8, 2025	1.00	1.03	1.00	1.03	1.03	1.58%	8,905