XORTX Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.90	0.90	0.90	0.92	-	4.55%	16,590
Aug 13, 2025	0.91	0.91	0.86	0.88	0.88	-1.95%	114,156
Aug 12, 2025	0.83	0.91	0.81	0.90	0.90	9.01%	306,837
Aug 11, 2025	0.82	0.85	0.79	0.82	0.82	3.56%	77,332
Aug 8, 2025	0.78	0.80	0.75	0.80	0.80	2.58%	100,290
Aug 7, 2025	0.80	0.80	0.75	0.78	0.78	5.41%	166,060
Aug 6, 2025	0.82	0.82	0.73	0.74	0.74	-3.26%	91,399
Aug 5, 2025	0.75	0.78	0.74	0.76	0.76	2.15%	60,775
Aug 4, 2025	0.75	0.77	0.73	0.74	0.74	2.55%	27,632
Aug 1, 2025	0.72	0.75	0.66	0.73	0.73	0.40%	177,391
Jul 31, 2025	0.73	0.74	0.72	0.72	0.72	-1.82%	44,955
Jul 30, 2025	0.73	0.77	0.73	0.74	0.74	0.79%	35,842
Jul 29, 2025	0.81	0.86	0.72	0.73	0.73	-9.85%	152,663
Jul 28, 2025	0.82	0.84	0.79	0.81	0.81	-2.99%	104,060
Jul 25, 2025	0.86	0.87	0.80	0.84	0.84	-2.91%	60,086
Jul 24, 2025	0.90	0.92	0.82	0.86	0.86	-4.46%	140,736
Jul 23, 2025	0.94	0.96	0.90	0.90	0.90	-5.13%	28,756
Jul 22, 2025	0.97	0.97	0.93	0.95	0.95	-2.19%	16,331
Jul 21, 2025	0.97	0.97	0.93	0.97	0.97	5.43%	20,160
Jul 18, 2025	0.92	0.97	0.91	0.92	0.92	-1.87%	38,804
Jul 17, 2025	0.91	0.97	0.86	0.94	0.94	7.76%	92,689
Jul 16, 2025	0.86	0.89	0.86	0.87	0.87	2.35%	24,655
Jul 15, 2025	0.89	0.91	0.84	0.85	0.85	-2.30%	34,029
Jul 14, 2025	0.91	0.93	0.86	0.87	0.87	-9.14%	52,181
Jul 11, 2025	0.89	0.99	0.87	0.96	0.96	10.06%	51,416
Jul 10, 2025	0.88	0.91	0.86	0.87	0.87	-3.87%	21,904
Jul 9, 2025	0.85	0.93	0.83	0.91	0.91	5.20%	51,290
Jul 8, 2025	0.86	0.88	0.81	0.86	0.86	-2.51%	40,731
Jul 7, 2025	0.89	0.90	0.82	0.88	0.88	-1.96%	254,119
Jul 3, 2025	0.85	0.93	0.84	0.90	0.90	-9.99%	3,499,841
Jul 2, 2025	0.98	1.03	0.90	1.00	1.00	12.07%	112,685
Jul 1, 2025	0.91	0.94	0.89	0.89	0.89	-1.40%	20,445
Jun 30, 2025	0.96	0.97	0.90	0.91	0.91	-4.74%	90,690
Jun 27, 2025	0.86	0.98	0.84	0.95	0.95	13.10%	150,298
Jun 26, 2025	0.85	0.87	0.82	0.84	0.84	-	55,565
Jun 25, 2025	0.82	0.85	0.81	0.84	0.84	4.74%	20,251
Jun 24, 2025	0.85	0.88	0.80	0.80	0.80	-5.65%	34,253
Jun 23, 2025	0.85	0.87	0.85	0.85	0.85	-2.62%	4,363
Jun 20, 2025	0.86	0.87	0.85	0.87	0.87	1.50%	15,673
Jun 18, 2025	0.87	0.90	0.85	0.86	0.86	-1.94%	22,311
Jun 17, 2025	0.90	0.90	0.88	0.88	0.88	0.70%	10,025
Jun 16, 2025	0.89	0.96	0.87	0.87	0.87	-1.59%	11,586
Jun 13, 2025	0.89	0.89	0.87	0.89	0.89	0.57%	5,912
Jun 12, 2025	0.87	0.91	0.87	0.88	0.88	-2.68%	9,766
Jun 11, 2025	0.89	0.93	0.86	0.90	0.90	1.29%	61,515
Jun 10, 2025	0.90	0.90	0.85	0.89	0.89	0.08%	29,200
Jun 9, 2025	0.91	0.94	0.89	0.89	0.89	-2.51%	33,032
Jun 6, 2025	0.94	0.94	0.90	0.92	0.92	-	29,549
Jun 5, 2025	0.92	0.94	0.91	0.92	0.92	-2.66%	26,578
Jun 4, 2025	0.93	0.94	0.92	0.94	0.94	0.69%	27,576