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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.51	0.51	0.51	0.51	0.51	1,100
February 19, 2026	0.53	0.53	0.53	0.53	0.53	0
February 18, 2026	0.53	0.53	0.53	0.53	0.53	609
February 17, 2026	0.57	0.5	0.5	0.57	0.5	1,600
February 13, 2026	0.57	0.57	0.57	0.57	0.57	0
February 12, 2026	0.57	0.57	0.57	0.57	0.57	500
February 11, 2026	0.55	0.55	0.55	0.55	0.55	10,000
February 10, 2026	0.58	0.58	0.58	0.59	0.58	2,906
February 09, 2026	0.57	0.57	0.57	0.57	0.57	1,017
February 06, 2026	0.54	0.58	0.58	0.58	0.52	28,600
February 05, 2026	0.68	0.63	0.63	0.68	0.6	11,507
February 04, 2026	0.67	0.68	0.68	0.68	0.67	1,000
February 03, 2026	0.77	0.68	0.68	0.77	0.68	12,001
February 02, 2026	0.69	0.69	0.69	0.69	0.69	0
January 30, 2026	0.69	0.69	0.69	0.69	0.69	1,024
January 29, 2026	0.63	0.67	0.67	0.67	0.63	2,610
January 28, 2026	0.73	0.73	0.73	0.73	0.73	500
January 27, 2026	0.73	0.73	0.73	0.73	0.73	500
January 26, 2026	0.72	0.72	0.72	0.72	0.72	4,602
January 23, 2026	0.77	0.77	0.77	0.77	0.77	505
January 22, 2026	0.77	0.77	0.77	0.77	0.77	0
January 21, 2026	0.77	0.77	0.77	0.77	0.77	577
January 20, 2026	0.8	0.8	0.8	0.8	0.8	0
January 19, 2026	0.8	0.8	0.8	0.8	0.8	4,121
January 16, 2026	0.81	0.81	0.81	0.81	0.81	1,000
January 15, 2026	0.82	0.78	0.78	0.83	0.78	6,548
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

XORTX Therapeutics Inc. (XRTX.V) TSXV