XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.62	1.73	1.54	1.60	1.60	-2.44%	5,666
Nov 12, 2026	1.67	1.67	1.64	1.64	1.64	-1.20%	1,707
Nov 11, 2026	1.64	1.68	1.60	1.66	1.66	-2.64%	5,807
Nov 10, 2026	1.56	1.94	1.56	1.71	1.71	11.43%	15,826
Nov 9, 2026	1.55	2.10	1.52	1.53	1.53	-1.28%	17,356
Nov 6, 2026	1.67	1.68	1.55	1.55	1.55	-9.36%	4,015
Nov 5, 2026	1.61	1.76	1.55	1.71	1.71	0.59%	7,289
Nov 4, 2026	1.76	1.80	1.61	1.70	1.70	-1.45%	9,545
Nov 3, 2026	1.80	1.86	1.66	1.73	1.73	1.46%	5,495
Nov 2, 2026	1.61	1.86	1.61	1.70	1.70	5.60%	12,984
Oct 30, 2026	1.65	1.69	1.60	1.61	1.61	-8.52%	8,600
Oct 29, 2026	1.90	1.90	1.76	1.76	1.76	-12.44%	7,064
Oct 28, 2026	1.78	2.03	1.65	2.01	2.01	11.05%	7,677
Oct 27, 2026	1.78	1.81	1.75	1.81	1.81	-0.55%	2,211
Oct 26, 2026	1.89	1.89	1.82	1.82	1.82	-9.90%	4,089
Oct 23, 2026	1.97	2.02	1.97	2.02	2.02	2.54%	3,905
Oct 22, 2026	1.86	1.97	1.78	1.97	1.97	5.35%	10,359
Oct 21, 2026	1.94	1.94	1.87	1.87	1.87	-3.61%	4,309
Oct 20, 2026	1.94	1.94	1.94	1.94	1.94	-1.02%	986
Oct 19, 2026	1.89	1.96	1.89	1.96	1.96	-0.01%	1,553
Oct 16, 2026	1.94	2.01	1.94	1.96	1.96	2.62%	1,530
Oct 15, 2026	1.86	2.01	1.86	1.91	1.91	1.60%	7,428
Oct 14, 2026	1.92	1.92	1.86	1.88	1.88	-5.05%	2,242
Oct 13, 2026	1.93	1.98	1.88	1.98	1.98	3.12%	4,291
Oct 12, 2026	1.95	1.95	1.92	1.92	1.92	-3.03%	1,635
Oct 9, 2026	1.98	2.03	1.98	1.98	1.98	-0.50%	8,798
Oct 8, 2026	1.98	2.03	1.97	1.99	1.99	0.51%	13,728
Oct 7, 2026	2.02	2.05	1.98	1.98	1.98	-1.98%	27,815
Oct 6, 2026	2.17	2.26	2.02	2.02	2.02	-7.34%	36,958
Oct 5, 2026	2.20	2.36	2.17	2.18	2.18	0.93%	12,934
Oct 2, 2026	2.17	2.21	2.16	2.16	2.16	1.41%	6,740
Oct 1, 2026	2.42	2.42	2.13	2.13	2.13	-7.39%	7,143
Sep 30, 2026	2.33	2.33	2.30	2.30	2.30	4.08%	1,562
Sep 29, 2026	2.26	2.28	2.11	2.21	2.21	-0.90%	24,250
Sep 28, 2026	2.27	2.44	2.23	2.23	2.23	1.36%	3,635
Sep 25, 2026	2.30	2.43	2.20	2.20	2.20	-8.71%	1,039
Sep 24, 2026	2.22	2.50	2.22	2.41	2.41	9.55%	13,272
Sep 23, 2026	2.39	2.40	2.20	2.20	2.20	-7.50%	2,541
Sep 21, 2026	2.27	2.38	2.19	2.38	2.38	-0.90%	750
Sep 17, 2026	2.40	2.40	2.35	2.40	2.40	0.42%	2,996
Sep 16, 2026	2.48	2.49	2.38	2.39	2.39	-4.40%	1,731
Sep 15, 2026	2.40	2.50	2.28	2.50	2.50	2.88%	5,343
Sep 14, 2026	2.47	2.51	2.40	2.43	2.43	-5.04%	2,216
Sep 11, 2026	2.48	2.56	2.47	2.56	2.56	1.55%	1,600
Sep 9, 2026	2.44	2.56	2.40	2.52	2.52	-0.40%	6,260
Sep 8, 2026	2.53	2.53	2.53	2.53	2.53	-	666
Sep 4, 2026	2.43	2.53	2.43	2.53	2.53	1.20%	1,831
Sep 3, 2026	2.60	2.60	2.46	2.50	2.50	-6.02%	2,711
Sep 2, 2026	2.35	2.69	2.32	2.66	2.66	14.66%	33,322
Sep 1, 2026	2.44	2.47	2.32	2.32	2.32	-6.83%	4,018