XORTX Therapeutics Inc. (XRTX)

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.41	0.43	0.37	0.40	0.40	-3.66%	49,786
Mar 19, 2026	0.41	0.42	0.41	0.41	0.41	-2.24%	28,862
Mar 18, 2026	0.43	0.44	0.40	0.42	0.42	6.45%	20,015
Mar 17, 2026	0.42	0.42	0.39	0.39	0.39	-3.90%	35,732
Mar 16, 2026	0.38	0.43	0.38	0.41	0.41	2.24%	52,936
Mar 13, 2026	0.44	0.44	0.36	0.40	0.40	-10.89%	62,413
Mar 12, 2026	0.49	0.49	0.44	0.45	0.45	-4.23%	15,733
Mar 11, 2026	0.45	0.47	0.44	0.47	0.47	0.41%	15,321
Mar 10, 2026	0.44	0.47	0.44	0.47	0.47	1.76%	29,805
Mar 9, 2026	0.43	0.46	0.40	0.46	0.46	-1.88%	56,008
Mar 6, 2026	0.42	0.47	0.42	0.47	0.47	7.75%	51,041
Mar 5, 2026	0.41	0.45	0.38	0.44	0.44	7.78%	84,750
Mar 4, 2026	0.39	0.41	0.37	0.40	0.40	1.43%	128,405
Mar 3, 2026	0.40	0.41	0.38	0.40	0.40	-5.26%	26,919
Mar 2, 2026	0.42	0.42	0.38	0.42	0.42	2.44%	24,241
Feb 27, 2026	0.38	0.43	0.37	0.41	0.41	1.49%	77,643
Feb 26, 2026	0.41	0.41	0.37	0.40	0.40	1.00%	54,786
Feb 25, 2026	0.41	0.41	0.37	0.40	0.40	2.54%	42,122
Feb 24, 2026	0.40	0.40	0.38	0.39	0.39	-3.18%	18,138
Feb 23, 2026	0.39	0.40	0.37	0.40	0.40	3.31%	28,239
Feb 20, 2026	0.39	0.40	0.38	0.39	0.39	-	71,090
Feb 19, 2026	0.38	0.40	0.38	0.39	0.39	-	37,412
Feb 18, 2026	0.42	0.42	0.38	0.39	0.39	-10.10%	73,356
Feb 17, 2026	0.41	0.43	0.40	0.43	0.43	-0.25%	129,461
Feb 13, 2026	0.41	0.44	0.41	0.43	0.43	-0.53%	140,514
Feb 12, 2026	0.42	0.44	0.41	0.44	0.44	-0.46%	79,990
Feb 11, 2026	0.41	0.44	0.41	0.44	0.44	4.70%	110,668
Feb 10, 2026	0.41	0.45	0.40	0.42	0.42	-2.44%	533,084
Feb 9, 2026	0.41	0.43	0.39	0.43	0.43	7.39%	103,278
Feb 6, 2026	0.39	0.43	0.38	0.40	0.40	-0.69%	153,419
Feb 5, 2026	0.49	0.50	0.40	0.40	0.40	-17.71%	2,532,163
Feb 4, 2026	0.51	0.53	0.49	0.49	0.49	-2.47%	2,715,703
Feb 3, 2026	0.50	0.58	0.50	0.50	0.50	2.53%	85,197
Feb 2, 2026	0.49	0.51	0.49	0.49	0.49	-1.90%	47,375
Jan 30, 2026	0.51	0.55	0.50	0.50	0.50	1.94%	45,761
Jan 29, 2026	0.52	0.55	0.46	0.49	0.49	-4.87%	59,028
Jan 28, 2026	0.54	0.54	0.51	0.52	0.52	-3.85%	35,086
Jan 27, 2026	0.55	0.55	0.54	0.54	0.54	0.13%	23,719
Jan 26, 2026	0.55	0.57	0.52	0.54	0.54	-6.12%	21,205
Jan 23, 2026	0.57	0.57	0.55	0.57	0.57	2.78%	11,181
Jan 22, 2026	0.58	0.58	0.55	0.55	0.55	-4.02%	18,704
Jan 21, 2026	0.56	0.58	0.56	0.58	0.58	2.12%	16,187
Jan 20, 2026	0.55	0.58	0.55	0.57	0.57	-1.17%	62,237
Jan 16, 2026	0.58	0.59	0.57	0.57	0.57	-0.88%	15,893
Jan 15, 2026	0.58	0.60	0.57	0.58	0.58	-0.77%	48,944
Jan 14, 2026	0.57	0.60	0.57	0.58	0.58	-2.18%	8,950
Jan 13, 2026	0.58	0.60	0.58	0.60	0.60	2.46%	25,406
Jan 12, 2026	0.58	0.58	0.58	0.58	0.58	-0.74%	12,338
Jan 9, 2026	0.59	0.60	0.58	0.59	0.59	-0.85%	7,935
Jan 8, 2026	0.61	0.61	0.58	0.59	0.59	-1.67%	13,842

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.