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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1.18	1.1	1.1	1.41	1.01	109.93M
October 16, 2025	0.86	0.85	0.85	0.88	0.84	22,438
October 15, 2025	0.87	0.88	0.88	0.89	0.87	145,808
October 14, 2025	0.85	0.87	0.87	0.88	0.85	8,640
October 13, 2025	0.86	0.88	0.88	0.91	0.85	35,900
October 10, 2025	0.91	0.88	0.88	0.96	0.88	65,807
October 09, 2025	0.92	0.91	0.91	0.93	0.9	75,842
October 08, 2025	0.9	0.89	0.89	0.99	0.83	120,043
October 07, 2025	0.9	0.9	0.9	0.91	0.88	105,493
October 06, 2025	0.87	0.91	0.91	0.91	0.85	128,642
October 03, 2025	0.8	0.8	0.8	0.84	0.79	23,200
October 02, 2025	0.82	0.82	0.82	0.82	0.79	28,800
October 01, 2025	0.83	0.82	0.82	0.83	0.8	25,445
September 30, 2025	0.81	0.81	0.81	0.81	0.77	26,820
September 29, 2025	0.78	0.8	0.8	0.81	0.76	88,305
September 26, 2025	0.83	0.8	0.8	0.83	0.8	56,897
September 25, 2025	0.86	0.86	0.86	0.87	0.86	81,398
September 24, 2025	0.87	0.86	0.86	0.89	0.86	13,600
September 23, 2025	0.9	0.87	0.87	0.9	0.86	38,103
September 22, 2025	0.83	0.87	0.87	0.87	0.83	51,311
September 19, 2025	0.85	0.83	0.83	0.86	0.83	17,900
September 18, 2025	0.84	0.86	0.86	0.88	0.84	16,100
September 17, 2025	0.84	0.85	0.85	0.87	0.84	13,500
September 16, 2025	0.85	0.86	0.86	0.87	0.83	13,721
September 15, 2025	0.83	0.85	0.85	0.86	0.83	21,304
September 12, 2025	0.85	0.83	0.83	0.86	0.82	105,952
September 11, 2025	0.85	0.81	0.81	0.85	0.8	39,021
September 10, 2025	0.83	0.84	0.84	0.86	0.81	43,731
September 09, 2025	0.81	0.84	0.84	0.84	0.81	14,145
September 08, 2025	0.82	0.83	0.83	0.84	0.79	15,367
September 05, 2025	0.86	0.83	0.83	0.86	0.81	20,180
September 04, 2025	0.81	0.81	0.81	0.85	0.8	15,311
September 03, 2025	0.79	0.83	0.83	0.83	0.79	18,700
September 02, 2025	0.77	0.82	0.82	0.83	0.77	17,600
August 29, 2025	0.81	0.8	0.8	0.82	0.79	44,490
August 28, 2025	0.84	0.83	0.83	0.84	0.8	17,791
August 27, 2025	0.81	0.79	0.79	0.81	0.79	13,052
August 26, 2025	0.85	0.81	0.81	0.89	0.8	44,526
August 25, 2025	0.82	0.82	0.82	0.83	0.81	22,700
August 22, 2025	0.85	0.84	0.84	0.85	0.81	31,216
August 21, 2025	0.71	0.8	0.8	0.87	0.7	157,531
August 20, 2025	0.76	0.72	0.72	0.77	0.71	79,100
August 19, 2025	0.82	0.78	0.78	0.85	0.76	61,300
August 18, 2025	0.83	0.8	0.8	0.86	0.79	88,927
August 15, 2025	0.89	0.82	0.82	0.89	0.82	116,193
August 14, 2025	0.9	0.89	0.89	0.93	0.85	108,600
August 13, 2025	0.91	0.88	0.88	0.91	0.86	114,156
August 12, 2025	0.83	0.9	0.9	0.91	0.81	306,837
August 11, 2025	0.82	0.82	0.82	0.85	0.79	77,332
August 08, 2025	0.78	0.8	0.8	0.8	0.75	100,300
August 07, 2025	0.8	0.78	0.78	0.8	0.75	166,100
August 06, 2025	0.82	0.74	0.74	0.82	0.73	91,400
August 05, 2025	0.75	0.76	0.76	0.78	0.74	60,775
August 04, 2025	0.75	0.74	0.74	0.77	0.73	27,632
August 01, 2025	0.72	0.73	0.73	0.75	0.66	177,400
July 31, 2025	0.73	0.72	0.72	0.74	0.72	45,000
July 30, 2025	0.73	0.74	0.74	0.77	0.73	35,842
July 29, 2025	0.81	0.73	0.73	0.86	0.72	152,700
July 28, 2025	0.82	0.81	0.81	0.84	0.79	104,060
July 25, 2025	0.86	0.84	0.84	0.87	0.8	60,086

XORTX Therapeutics Inc. (XRTX) NASDAQ