XORTX Therapeutics Inc. (XRTX.V) TSXV

0.89

+0.04(+4.71%)

Updated at December 04 10:14AM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	1.23	1.23	1.23	1.23	1.23	0
October 15, 2025	1.22	1.23	1.23	1.23	1.22	2,300
October 14, 2025	1.22	1.22	1.22	1.22	1.22	500
October 10, 2025	1.25	1.25	1.25	1.29	1.22	16,400
October 09, 2025	1.19	1.19	1.19	1.19	1.19	0
October 08, 2025	1.3	1.19	1.19	1.35	1.19	13,000
October 07, 2025	1.25	1.23	1.23	1.25	1.23	9,530
October 06, 2025	1.18	1.25	1.25	1.25	1.18	4,343
October 03, 2025	1.11	1.1	1.1	1.11	1.1	2,000
October 02, 2025	1.12	1.12	1.12	1.12	1.12	0
October 01, 2025	1.12	1.12	1.12	1.12	1.12	0
September 30, 2025	1.07	1.12	1.12	1.14	1.07	3,100
September 29, 2025	1.07	1.07	1.07	1.07	1.07	500
September 26, 2025	1.12	1.08	1.08	1.12	1.08	2,500
September 25, 2025	1.2	1.19	1.19	1.22	1.19	2,338
September 24, 2025	1.24	1.24	1.24	1.24	1.24	1,700
September 23, 2025	1.22	1.22	1.22	1.22	1.22	200
September 22, 2025	1.11	1.11	1.11	1.11	1.11	0
September 19, 2025	1.18	1.11	1.11	1.2	1.11	8,500
September 18, 2025	1.18	1.18	1.18	1.18	1.18	0
September 17, 2025	1.18	1.18	1.18	1.18	1.18	0
September 16, 2025	1.18	1.18	1.18	1.18	1.18	100
September 15, 2025	1.17	1.17	1.17	1.17	1.17	1,000
September 12, 2025	1.14	1.14	1.14	1.14	1.14	1,200
September 11, 2025	1.14	1.11	1.11	1.14	1.11	1,500