XTL Biopharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.91	2.91	2.62	2.91	2.91	0.69%	15,763
Jul 9, 2026	2.73	2.89	2.70	2.89	2.89	-0.34%	5,227
Jul 8, 2026	2.94	2.94	2.64	2.90	2.90	-2.68%	14,261
Jul 7, 2026	3.05	3.05	2.75	2.98	2.98	-5.10%	26,732
Jul 6, 2026	2.59	3.43	2.50	3.14	3.14	16.30%	149,482
Jul 2, 2026	2.44	2.74	2.36	2.70	2.70	8.43%	44,165
Jul 1, 2026	2.41	2.63	2.15	2.49	2.49	-8.79%	290,476
Jun 30, 2026	2.54	2.80	2.36	2.73	2.73	15.68%	94,707
Jun 29, 2026	2.37	2.37	2.31	2.36	2.36	-	2,764
Jun 26, 2026	2.45	2.65	2.20	2.36	2.36	-7.99%	35,190
Jun 25, 2026	2.47	2.57	2.41	2.57	2.57	-8.01%	22,721
Jun 24, 2026	2.74	2.79	2.52	2.79	2.79	-0.06%	5,790
Jun 23, 2026	2.60	2.79	2.60	2.79	2.79	3.33%	20,935
Jun 22, 2026	2.54	2.82	2.36	2.70	2.70	6.30%	26,398
Jun 18, 2026	2.41	2.54	2.31	2.54	2.54	4.96%	10,746
Jun 17, 2026	2.46	2.47	2.40	2.42	2.42	1.68%	9,070
Jun 16, 2026	2.40	2.46	2.32	2.38	2.38	3.48%	8,485
Jun 15, 2026	2.31	2.33	2.18	2.30	2.30	7.98%	15,232
Jun 12, 2026	2.22	2.39	2.12	2.13	2.13	-8.97%	8,562
Jun 11, 2026	2.31	2.43	2.28	2.34	2.34	0.86%	5,464
Jun 10, 2026	2.28	2.32	2.24	2.32	2.32	-	2,026
Jun 9, 2026	2.24	2.38	2.01	2.32	2.32	4.04%	23,223
Jun 8, 2026	2.27	2.33	2.07	2.23	2.23	8.25%	26,368
Jun 5, 2026	2.23	2.32	2.02	2.06	2.06	-7.62%	25,604
Jun 4, 2026	2.26	2.34	2.22	2.23	2.23	-1.33%	7,061
Jun 3, 2026	2.31	2.36	2.20	2.26	2.26	-1.31%	9,708
Jun 2, 2026	2.42	2.42	2.23	2.29	2.29	-4.58%	7,777
Jun 1, 2026	2.48	2.51	2.39	2.40	2.40	-1.64%	17,372
May 29, 2026	2.49	2.49	2.39	2.44	2.44	-0.81%	9,356
May 28, 2026	2.33	2.54	2.33	2.46	2.46	0.82%	8,946
May 27, 2026	2.52	2.59	2.38	2.44	2.44	2.52%	10,463
May 26, 2026	2.47	2.55	2.25	2.38	2.38	-5.18%	43,716
May 22, 2026	2.50	2.64	2.46	2.51	2.51	0.80%	37,796
May 21, 2026	2.56	2.56	2.47	2.49	2.49	-3.11%	8,526
May 20, 2026	2.51	2.58	2.45	2.57	2.57	1.58%	27,939
May 19, 2026	2.66	2.68	2.45	2.53	2.53	-6.40%	54,977
May 18, 2026	2.59	2.70	2.56	2.70	2.70	3.56%	54,198
May 15, 2026	2.58	2.61	2.52	2.61	2.61	-3.33%	26,568
May 14, 2026	2.69	2.73	2.64	2.70	2.70	-1.10%	16,053
May 13, 2026	2.63	2.75	2.51	2.73	2.73	4.60%	20,689
May 12, 2026	2.89	2.94	2.61	2.61	2.61	-8.42%	108,291
May 11, 2026	2.69	2.85	2.59	2.85	2.85	12.20%	59,871
May 8, 2026	2.74	2.74	2.45	2.54	2.54	-4.87%	43,872
May 7, 2026	3.18	3.18	2.60	2.67	2.67	-17.85%	104,031
May 6, 2026	3.63	3.64	3.01	3.25	3.25	-11.20%	127,957
May 5, 2026	3.53	4.01	3.51	3.66	3.66	-4.19%	166,088
May 4, 2026	3.52	4.00	3.46	3.82	3.82	4.66%	342,425
May 1, 2026	3.93	4.00	3.49	3.65	3.65	-6.41%	1,776,290
Apr 30, 2026	3.56	3.95	3.11	3.90	3.90	9.55%	1,616,647
Apr 29, 2026	3.77	4.87	3.22	3.56	3.56	54.78%	114,073,003