XORTX Therapeutics Inc. - XRTX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.8	0.81	0.81	0.81	0.8	3,556
January 13, 2026	0.82	0.83	0.83	0.83	0.82	5,502
January 12, 2026	0.8	0.8	0.8	0.8	0.8	500
January 09, 2026	0.8	0.8	0.8	0.8	0.8	500
January 08, 2026	0.82	0.82	0.82	0.82	0.82	524
January 07, 2026	0.82	0.82	0.82	0.82	0.82	524
January 06, 2026	0.8	0.8	0.8	0.8	0.8	0
January 05, 2026	0.8	0.8	0.8	0.8	0.8	0
January 02, 2026	0.8	0.8	0.8	0.8	0.8	2,503
December 31, 2025	0.77	0.77	0.77	0.77	0.77	0
December 30, 2025	0.79	0.77	0.77	0.79	0.77	51,023
December 29, 2025	0.81	0.83	0.83	0.83	0.78	7,100
December 23, 2025	0.8	0.81	0.81	0.81	0.79	8,400
December 22, 2025	0.79	0.81	0.81	0.81	0.7	87,500
December 19, 2025	0.85	0.85	0.85	0.85	0.85	0
December 18, 2025	0.85	0.85	0.85	0.85	0.85	0
December 17, 2025	0.85	0.85	0.85	0.85	0.85	0
December 16, 2025	0.85	0.85	0.85	0.85	0.85	0
December 15, 2025	0.85	0.85	0.85	0.85	0.85	3,525
December 12, 2025	0.85	0.85	0.85	0.85	0.85	100
December 11, 2025	0.85	0.85	0.85	0.85	0.85	0
December 10, 2025	0.85	0.85	0.85	0.85	0.85	0
December 09, 2025	0.85	0.85	0.85	0.85	0.85	0
December 08, 2025	0.85	0.85	0.85	0.85	0.85	0
December 05, 2025	0.85	0.85	0.85	0.85	0.85	2
December 04, 2025	0.85	0.85	0.85	0.85	0.85	17
December 03, 2025	0.85	0.85	0.85	0.85	0.85	0
December 02, 2025	0.85	0.85	0.85	0.85	0.85	0
December 01, 2025	0.85	0.85	0.85	0.85	0.85	0
November 28, 2025	0.85	0.85	0.85	0.85	0.85	1,500
November 27, 2025	0.85	0.85	0.85	0.85	0.85	0
November 26, 2025	0.85	0.85	0.85	0.85	0.85	1,500
November 25, 2025	0.86	0.88	0.88	0.88	0.86	8,900
November 24, 2025	0.86	0.86	0.86	0.86	0.86	1,200
November 21, 2025	0.78	0.78	0.78	0.78	0.78	502
November 20, 2025	0.76	0.76	0.76	0.76	0.76	0
November 19, 2025	0.76	0.76	0.76	0.76	0.76	1,000
November 18, 2025	0.78	0.78	0.78	0.78	0.78	354
November 17, 2025	0.78	0.78	0.78	0.78	0.78	0
November 14, 2025	0.77	0.78	0.78	0.78	0.77	2,000
November 13, 2025	0.85	0.85	0.85	0.85	0.85	0
November 12, 2025	0.85	0.85	0.85	0.85	0.85	1,012
November 11, 2025	0.84	0.83	0.83	0.84	0.83	5,600
November 10, 2025	0.78	0.78	0.78	0.78	0.78	0
November 07, 2025	0.81	0.78	0.78	0.81	0.78	1,500
November 06, 2025	0.88	0.88	0.88	0.88	0.88	0
November 05, 2025	0.88	0.88	0.88	0.88	0.88	0
November 04, 2025	0.88	0.88	0.88	0.88	0.88	0
November 03, 2025	0.84	0.88	0.88	0.88	0.81	16,224
October 31, 2025	0.9	0.9	0.9	0.9	0.9	4,300
October 30, 2025	0.9	0.88	0.88	0.9	0.88	5,604
October 29, 2025	0.9	0.89	0.89	0.9	0.88	3,700
October 28, 2025	0.88	0.88	0.88	0.88	0.88	7,700
October 27, 2025	0.94	0.89	0.89	0.95	0.88	11,409
October 24, 2025	0.98	0.91	0.91	0.98	0.9	22,544
October 23, 2025	0.9	1.02	1.02	1.07	0.86	38,500
October 22, 2025	1.02	0.88	0.88	1.02	0.88	19,347
October 21, 2025	1.05	1.04	1.04	1.12	0.91	18,139
October 20, 2025	1.18	1.1	1.1	1.22	1.06	60,400
October 17, 2025	1.5	1.5	1.5	1.97	1.5	250,938

XORTX Therapeutics Inc. (XRTX.V) TSXV