XORTX Therapeutics Inc. (XRTX)

XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.61	0.61	0.59	0.60	0.60	1.59%	23,463
Dec 18, 2025	0.59	0.62	0.59	0.59	0.59	0.96%	11,050
Dec 17, 2025	0.61	0.62	0.59	0.59	0.59	-0.46%	88,474
Dec 16, 2025	0.60	0.60	0.58	0.59	0.59	-2.05%	42,111
Dec 15, 2025	0.61	0.62	0.60	0.60	0.60	-1.64%	33,109
Dec 12, 2025	0.62	0.62	0.61	0.61	0.61	-0.16%	37,826
Dec 11, 2025	0.61	0.64	0.61	0.61	0.61	0.15%	20,618
Dec 10, 2025	0.64	0.64	0.61	0.61	0.61	-3.83%	41,584
Dec 9, 2025	0.64	0.65	0.62	0.63	0.63	-2.19%	18,099
Dec 8, 2025	0.63	0.67	0.63	0.65	0.65	2.81%	48,437
Dec 5, 2025	0.64	0.67	0.62	0.63	0.63	-0.03%	58,271
Dec 4, 2025	0.64	0.64	0.61	0.63	0.63	-0.46%	26,001
Dec 3, 2025	0.64	0.64	0.63	0.63	0.63	-1.09%	10,304
Dec 2, 2025	0.63	0.64	0.63	0.64	0.64	4.65%	27,626
Dec 1, 2025	0.62	0.64	0.61	0.61	0.61	-5.54%	23,613
Nov 28, 2025	0.63	0.67	0.63	0.65	0.65	4.08%	69,583
Nov 26, 2025	0.61	0.62	0.61	0.62	0.62	2.10%	20,268
Nov 25, 2025	0.59	0.63	0.59	0.61	0.61	2.04%	88,239
Nov 24, 2025	0.55	0.62	0.55	0.60	0.60	8.14%	110,978
Nov 21, 2025	0.53	0.59	0.52	0.55	0.55	4.73%	149,055
Nov 20, 2025	0.56	0.57	0.52	0.53	0.53	-3.19%	47,057
Nov 19, 2025	0.57	0.57	0.54	0.55	0.55	-1.02%	42,447
Nov 18, 2025	0.56	0.57	0.52	0.55	0.55	2.80%	101,362
Nov 17, 2025	0.56	0.56	0.53	0.54	0.54	-3.72%	29,775
Nov 14, 2025	0.56	0.56	0.53	0.56	0.56	-0.43%	61,572
Nov 13, 2025	0.58	0.59	0.55	0.56	0.56	-2.75%	47,546
Nov 12, 2025	0.60	0.60	0.54	0.57	0.57	-2.06%	97,273
Nov 11, 2025	0.59	0.61	0.57	0.59	0.59	-1.34%	82,054
Nov 10, 2025	0.60	0.60	0.57	0.60	0.60	6.61%	91,909
Nov 7, 2025	0.58	0.60	0.53	0.56	0.56	-4.01%	62,425
Nov 6, 2025	0.61	0.62	0.56	0.58	0.58	-5.51%	140,124
Nov 5, 2025	0.63	0.64	0.60	0.62	0.62	-1.61%	72,612
Nov 4, 2025	0.63	0.64	0.61	0.63	0.63	-2.13%	102,058
Nov 3, 2025	0.61	0.70	0.57	0.64	0.64	6.06%	779,731
Oct 31, 2025	0.64	0.64	0.60	0.60	0.60	-4.20%	254,817
Oct 30, 2025	0.65	0.66	0.62	0.63	0.63	-3.25%	294,177
Oct 29, 2025	0.65	0.73	0.63	0.65	0.65	2.88%	450,910
Oct 28, 2025	0.68	0.68	0.62	0.63	0.63	-4.63%	374,950
Oct 27, 2025	0.67	0.70	0.64	0.66	0.66	0.36%	186,984
Oct 24, 2025	0.71	0.74	0.64	0.66	0.66	-8.09%	441,346
Oct 23, 2025	0.63	0.78	0.63	0.72	0.72	12.24%	1,370,686
Oct 22, 2025	0.70	0.74	0.63	0.64	0.64	-11.70%	683,860
Oct 21, 2025	0.75	0.80	0.71	0.72	0.72	-3.37%	1,621,626
Oct 20, 2025	0.89	0.89	0.75	0.75	0.75	-31.82%	2,607,146
Oct 17, 2025	1.17	1.41	1.01	1.10	1.10	29.41%	112,314,655
Oct 16, 2025	0.86	0.88	0.84	0.85	0.85	-3.39%	22,438
Oct 15, 2025	0.87	0.89	0.87	0.88	0.88	0.57%	145,808
Oct 14, 2025	0.85	0.88	0.85	0.87	0.87	-0.39%	8,640
Oct 13, 2025	0.86	0.91	0.85	0.88	0.88	-0.31%	35,891
Oct 10, 2025	0.91	0.96	0.88	0.88	0.88	-2.80%	65,807

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.