XORTX Therapeutics Inc. (XRTX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:42PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 3.1100 | 3.6000 | 3.1100 | 3.5000 | 3.5000 | 6,411 |
| May 17, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 400 |
| May 16, 2024 | 3.2800 | 3.3500 | 3.2500 | 3.3500 | 3.3500 | 4,600 |
| May 15, 2024 | 3.4400 | 3.4800 | 3.3200 | 3.3800 | 3.3800 | 5,000 |
| May 14, 2024 | 3.2600 | 3.3200 | 3.2600 | 3.3200 | 3.3200 | 2,100 |
| May 13, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| May 10, 2024 | 3.6100 | 3.6100 | 3.4600 | 3.4600 | 3.4600 | 6,100 |
| May 09, 2024 | 3.5700 | 3.5800 | 3.5700 | 3.5700 | 3.5700 | 400 |
| May 08, 2024 | 3.7300 | 3.7500 | 3.6950 | 3.7500 | 3.7500 | 2,000 |
| May 07, 2024 | 4.0500 | 4.1000 | 3.6500 | 3.6500 | 3.6500 | 10,700 |
| May 06, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 100 |
| May 03, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6500 | 3.6500 | 6,700 |
| May 02, 2024 | 3.5500 | 3.5500 | 3.4000 | 3.4000 | 3.4000 | 2,800 |
| May 01, 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 100 |
| Apr 30, 2024 | 3.6500 | 3.6800 | 3.5000 | 3.5000 | 3.5000 | 5,900 |
| Apr 29, 2024 | 4.2000 | 4.2600 | 3.6000 | 3.6000 | 3.6000 | 11,600 |
| Apr 26, 2024 | 3.6200 | 4.1000 | 3.4200 | 4.0700 | 4.0700 | 9,900 |
| Apr 25, 2024 | 3.7600 | 3.8900 | 3.5100 | 3.6200 | 3.6200 | 6,000 |
| Apr 24, 2024 | 3.9000 | 3.9800 | 3.9000 | 3.9500 | 3.9500 | 8,000 |
| Apr 23, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,700 |
| Apr 22, 2024 | 4.0000 | 4.1700 | 4.0000 | 4.0700 | 4.0700 | 5,500 |
| Apr 19, 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0700 | 4.0700 | 4,000 |
| Apr 18, 2024 | 4.1600 | 4.2400 | 4.1000 | 4.2400 | 4.2400 | 1,900 |
| Apr 17, 2024 | 4.4900 | 4.5000 | 4.3000 | 4.3000 | 4.3000 | 3,200 |
| Apr 16, 2024 | 4.2900 | 4.3000 | 4.2500 | 4.2600 | 4.2600 | 2,200 |
| Apr 15, 2024 | 4.6400 | 4.6500 | 4.5000 | 4.5000 | 4.5000 | 6,200 |
| Apr 12, 2024 | 4.8200 | 4.8200 | 4.6100 | 4.6100 | 4.6100 | 3,900 |
| Apr 11, 2024 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | 4.9000 | 1,800 |
| Apr 10, 2024 | 5.0400 | 5.1700 | 5.0400 | 5.1700 | 5.1700 | 1,300 |
| Apr 09, 2024 | 5.0600 | 5.1200 | 5.0500 | 5.0500 | 5.0500 | 1,300 |
| Apr 08, 2024 | 5.0000 | 5.3200 | 4.8200 | 5.1100 | 5.1100 | 7,700 |
| Apr 05, 2024 | 4.7800 | 5.0800 | 4.6500 | 5.0000 | 5.0000 | 7,800 |
| Apr 04, 2024 | 4.2700 | 4.7900 | 4.2700 | 4.6750 | 4.6750 | 2,000 |
| Apr 03, 2024 | 4.4600 | 4.4800 | 4.2100 | 4.4700 | 4.4700 | 13,100 |
| Apr 02, 2024 | 4.9000 | 4.9000 | 4.4600 | 4.5700 | 4.5700 | 9,800 |
| Apr 01, 2024 | 4.9200 | 5.0000 | 4.9200 | 5.0000 | 5.0000 | 500 |
| Mar 28, 2024 | 4.7300 | 5.0000 | 4.6100 | 5.0000 | 5.0000 | 17,200 |
| Mar 27, 2024 | 5.0700 | 5.1100 | 4.5700 | 4.8750 | 4.8750 | 7,700 |
| Mar 26, 2024 | 5.4200 | 5.4200 | 5.0400 | 5.1200 | 5.1200 | 8,200 |
| Mar 25, 2024 | 5.9700 | 6.0000 | 4.9400 | 5.2000 | 5.2000 | 13,600 |
| Mar 22, 2024 | 6.5000 | 6.5000 | 5.9000 | 5.9000 | 5.9000 | 36,600 |
| Mar 21, 2024 | 5.9500 | 6.5000 | 5.9500 | 6.4900 | 6.4900 | 66,900 |
| Mar 20, 2024 | 6.5500 | 6.6000 | 5.7500 | 5.7500 | 5.7500 | 25,100 |
| Mar 19, 2024 | 7.0000 | 7.1000 | 6.5600 | 6.6300 | 6.6300 | 42,600 |
| Mar 18, 2024 | 6.9900 | 6.9900 | 5.8000 | 6.4000 | 6.4000 | 18,500 |
| Mar 15, 2024 | 7.4800 | 7.6000 | 6.8600 | 6.8600 | 6.8600 | 5,600 |
| Mar 14, 2024 | 7.0000 | 7.5000 | 6.9500 | 7.4400 | 7.4400 | 40,500 |
| Mar 13, 2024 | 6.8500 | 6.9800 | 6.5000 | 6.6400 | 6.6400 | 24,500 |
| Mar 12, 2024 | 6.0700 | 6.7800 | 6.0000 | 6.4000 | 6.4000 | 20,200 |
| Mar 11, 2024 | 6.3000 | 6.3700 | 5.7000 | 5.8200 | 5.8200 | 13,300 |
| Mar 08, 2024 | 5.7000 | 6.5000 | 5.5000 | 6.3000 | 6.3000 | 47,800 |
| Mar 07, 2024 | 9.2600 | 9.3500 | 5.2200 | 6.0000 | 6.0000 | 147,300 |
| Mar 06, 2024 | 6.9000 | 8.5000 | 6.9000 | 8.5000 | 8.5000 | 91,600 |
| Mar 05, 2024 | 5.0000 | 6.4500 | 4.9850 | 6.4500 | 6.4500 | 80,900 |
| Mar 04, 2024 | 4.7000 | 4.8100 | 4.5000 | 4.6600 | 4.6600 | 16,100 |
| Mar 01, 2024 | 4.1000 | 4.4300 | 4.0000 | 4.3100 | 4.3100 | 6,000 |
| Feb 29, 2024 | 4.3500 | 4.4100 | 4.1000 | 4.1000 | 4.1000 | 8,600 |
| Feb 28, 2024 | 3.9800 | 4.7400 | 3.6200 | 4.6500 | 4.6500 | 26,700 |
| Feb 27, 2024 | 3.7600 | 3.8100 | 3.5000 | 3.8000 | 3.8000 | 11,800 |
| Feb 26, 2024 | 3.3900 | 3.9100 | 3.3600 | 3.7000 | 3.7000 | 35,800 |
| Feb 23, 2024 | 3.3600 | 3.5000 | 3.3500 | 3.4000 | 3.4000 | 2,800 |
| Feb 22, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Feb 21, 2024 | 3.3800 | 3.6000 | 3.3500 | 3.3500 | 3.3500 | 5,600 |
| Feb 20, 2024 | 3.1000 | 3.7700 | 3.0900 | 3.4000 | 3.4000 | 16,900 |
| Feb 16, 2024 | 3.1100 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 10,700 |
| Feb 15, 2024 | 3.0200 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 4,600 |
| Feb 14, 2024 | 3.1500 | 3.1500 | 2.9900 | 3.0000 | 3.0000 | 5,000 |
| Feb 13, 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0600 | 3.0600 | 6,900 |
| Feb 12, 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| Feb 09, 2024 | 3.1000 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 3,600 |
| Feb 08, 2024 | 3.0500 | 3.0700 | 3.0100 | 3.0200 | 3.0200 | 6,700 |
| Feb 07, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 100 |
| Feb 06, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 500 |
| Feb 05, 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0300 | 3.0300 | 1,400 |
| Feb 02, 2024 | 3.0800 | 3.1900 | 3.0100 | 3.1300 | 3.1300 | 6,100 |
| Feb 01, 2024 | 3.2500 | 3.2500 | 3.1700 | 3.2000 | 3.2000 | 4,100 |
| Jan 31, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 100 |
| Jan 30, 2024 | 3.2700 | 3.3500 | 3.2300 | 3.2300 | 3.2300 | 2,000 |
| Jan 29, 2024 | 3.3400 | 3.3500 | 3.1700 | 3.3500 | 3.3500 | 2,700 |
| Jan 26, 2024 | 3.2400 | 3.2400 | 3.1000 | 3.1000 | 3.1000 | 3,600 |
| Jan 25, 2024 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | 3.1200 | 4,000 |
| Jan 24, 2024 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | 3.1400 | 1,000 |
| Jan 23, 2024 | 3.1000 | 3.1000 | 3.0200 | 3.0200 | 3.0200 | 600 |
| Jan 22, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.1100 | 3.1100 | 300 |
| Jan 19, 2024 | 3.0100 | 3.1200 | 3.0000 | 3.1200 | 3.1200 | 3,000 |
| Jan 18, 2024 | 3.0700 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 1,100 |
| Jan 17, 2024 | 2.9000 | 3.1000 | 2.9000 | 3.1000 | 3.1000 | 500 |
| Jan 16, 2024 | 3.2100 | 3.2100 | 2.9800 | 3.0000 | 3.0000 | 10,300 |
| Jan 15, 2024 | 3.3400 | 3.3400 | 3.1500 | 3.1600 | 3.1600 | 7,000 |
| Jan 12, 2024 | 3.4100 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 700 |
| Jan 11, 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 2,200 |
| Jan 10, 2024 | 3.2000 | 3.4700 | 3.2000 | 3.4700 | 3.4700 | 2,500 |
| Jan 09, 2024 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | 3.1900 | 1,100 |
| Jan 08, 2024 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | 3.5500 | 2,300 |
| Jan 05, 2024 | 3.6700 | 3.8600 | 3.5000 | 3.5000 | 3.5000 | 4,300 |
| Jan 04, 2024 | 3.5000 | 4.4100 | 3.4800 | 3.6700 | 3.6700 | 25,800 |
| Jan 03, 2024 | 3.1200 | 3.9100 | 3.0500 | 3.3000 | 3.3000 | 22,400 |
| Jan 02, 2024 | 3.1300 | 3.2000 | 3.0000 | 3.1000 | 3.1000 | 3,900 |
| Dec 29, 2023 | 2.7000 | 2.9000 | 2.7000 | 2.9000 | 2.9000 | 2,500 |
| Dec 28, 2023 | 2.8000 | 2.8000 | 2.6500 | 2.6500 | 2.6500 | 4,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.