5 DAY PERFORMANCE
-2.84%
1 MONTH PERFORMANCE
+2.39%
3 MONTH PERFORMANCE
-23.64%
6 MONTH PERFORMANCE
-31.15%
YEAR-TO-DATE PERFORMANCE
-44.25%
1 YEAR PERFORMANCE
-46.15%
XORTX Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.64 | $0.63 (-1.27%) | $0.64 | $0.61 | 26.00 K | $3.06 M |
| 12/03/2025 | $0.64 | $0.63 (-0.94%) | $0.64 | $0.63 | 10.30 K | $3.08 M |
| 12/02/2025 | $0.63 | $0.64 (1.07%) | $0.64 | $0.63 | 27.63 K | $3.11 M |
| 12/01/2025 | $0.62 | $0.61 (-1.84%) | $0.64 | $0.61 | 23.61 K | $2.97 M |
| 11/28/2025 | $0.63 | $0.65 (2.38%) | $0.67 | $0.63 | 69.60 K | $3.15 M |
| 11/26/2025 | $0.61 | $0.62 (2.11%) | $0.62 | $0.61 | 20.30 K | $3.03 M |
| 11/25/2025 | $0.59 | $0.61 (3.42%) | $0.63 | $0.59 | 88.24 K | $2.96 M |
| 11/24/2025 | $0.55 | $0.60 (8.73%) | $0.62 | $0.55 | 110.98 K | $2.90 M |
| 11/21/2025 | $0.53 | $0.55 (4.73%) | $0.59 | $0.52 | 149.06 K | $2.69 M |
| 11/20/2025 | $0.56 | $0.53 (-6.05%) | $0.57 | $0.52 | 47.06 K | $2.56 M |
| 11/19/2025 | $0.57 | $0.55 (-3.47%) | $0.57 | $0.54 | 42.45 K | $2.65 M |
| 11/18/2025 | $0.56 | $0.55 (-0.72%) | $0.57 | $0.52 | 101.36 K | $2.68 M |
| 11/17/2025 | $0.56 | $0.54 (-4.29%) | $0.56 | $0.53 | 29.80 K | $2.03 M |
| 11/14/2025 | $0.56 | $0.56 (-0.43%) | $0.56 | $0.53 | 61.60 K | $2.11 M |
| 11/13/2025 | $0.58 | $0.56 (-2.77%) | $0.59 | $0.55 | 47.55 K | $2.12 M |
| 11/12/2025 | $0.60 | $0.57 (-4.02%) | $0.60 | $0.54 | 97.30 K | $2.18 M |
| 11/11/2025 | $0.59 | $0.59 (-0.51%) | $0.61 | $0.57 | 82.10 K | $2.22 M |
| 11/10/2025 | $0.60 | $0.60 (-0.5%) | $0.60 | $0.57 | 91.91 K | $2.25 M |
| 11/07/2025 | $0.58 | $0.56 (-4.11%) | $0.60 | $0.53 | 62.43 K | $2.11 M |
| 11/06/2025 | $0.61 | $0.58 (-4.69%) | $0.62 | $0.56 | 140.12 K | $2.20 M |
| 11/05/2025 | $0.63 | $0.62 (-3.04%) | $0.64 | $0.60 | 72.61 K | $2.33 M |
| 11/04/2025 | $0.63 | $0.63 (-0.73%) | $0.64 | $0.61 | 102.10 K | $2.37 M |
| 11/03/2025 | $0.61 | $0.64 (4.75%) | $0.70 | $0.57 | 779.73 K | $2.42 M |
| 10/31/2025 | $0.64 | $0.60 (-6.01%) | $0.64 | $0.60 | 254.82 K | $2.28 M |
| 10/30/2025 | $0.65 | $0.63 (-2.8%) | $0.66 | $0.62 | 294.20 K | $2.38 M |
| 10/29/2025 | $0.65 | $0.65 (0%) | $0.73 | $0.63 | 450.91 K | $2.46 M |
| 10/28/2025 | $0.68 | $0.63 (-6.4%) | $0.68 | $0.62 | 375.00 K | $2.39 M |
| 10/27/2025 | $0.67 | $0.66 (-1.12%) | $0.70 | $0.64 | 187.00 K | $2.51 M |
| 10/24/2025 | $0.71 | $0.66 (-7.03%) | $0.74 | $0.64 | 441.35 K | $2.50 M |
| 10/23/2025 | $0.63 | $0.72 (14.18%) | $0.78 | $0.63 | 1.37 M | $2.72 M |
| 10/22/2025 | $0.70 | $0.64 (-8.59%) | $0.74 | $0.63 | 683.90 K | $2.42 M |
| 10/21/2025 | $0.75 | $0.72 (-3.37%) | $0.80 | $0.71 | 1.62 M | $2.75 M |
| 10/20/2025 | $0.89 | $0.75 (-15.89%) | $0.89 | $0.75 | 2.61 M | $2.84 M |
| 10/17/2025 | $1.17 | $1.10 (-5.98%) | $1.41 | $1.01 | 112.31 M | $4.17 M |
| 10/16/2025 | $0.86 | $0.85 (-1.16%) | $0.88 | $0.84 | 22.44 K | $3.22 M |
| 10/15/2025 | $0.87 | $0.88 (0.57%) | $0.89 | $0.87 | 145.81 K | $3.33 M |
| 10/14/2025 | $0.85 | $0.87 (2.88%) | $0.88 | $0.85 | 8.64 K | $3.31 M |
| 10/13/2025 | $0.86 | $0.88 (1.83%) | $0.91 | $0.85 | 35.90 K | $3.33 M |
| 10/10/2025 | $0.91 | $0.88 (-3.21%) | $0.96 | $0.88 | 65.81 K | $3.34 M |
| 10/09/2025 | $0.92 | $0.91 (-1.13%) | $0.93 | $0.90 | 75.84 K | $3.43 M |
| 10/08/2025 | $0.90 | $0.89 (-0.61%) | $0.99 | $0.83 | 120.04 K | $3.38 M |
| 10/07/2025 | $0.90 | $0.90 (-0.16%) | $0.91 | $0.88 | 105.50 K | $3.40 M |
| 10/06/2025 | $0.87 | $0.91 (4.5%) | $0.91 | $0.85 | 128.64 K | $3.43 M |
| 10/03/2025 | $0.80 | $0.80 (-0.01%) | $0.84 | $0.79 | 23.20 K | $3.03 M |
| 10/02/2025 | $0.82 | $0.82 (-0.51%) | $0.82 | $0.79 | 28.80 K | $3.09 M |
| 10/01/2025 | $0.83 | $0.82 (-1.67%) | $0.83 | $0.80 | 25.45 K | $3.09 M |
| 09/30/2025 | $0.81 | $0.81 (0.01%) | $0.81 | $0.77 | 26.82 K | $3.07 M |
| 09/29/2025 | $0.78 | $0.80 (2.06%) | $0.81 | $0.76 | 88.31 K | $3.02 M |
| 09/26/2025 | $0.83 | $0.80 (-3.61%) | $0.83 | $0.80 | 57.40 K | $3.03 M |
| 09/25/2025 | $0.86 | $0.86 (0.42%) | $0.87 | $0.86 | 81.40 K | $3.26 M |
| 09/24/2025 | $0.87 | $0.86 (-0.42%) | $0.89 | $0.86 | 13.60 K | $3.27 M |
| 09/23/2025 | $0.90 | $0.87 (-2.78%) | $0.90 | $0.86 | 38.10 K | $3.31 M |
| 09/22/2025 | $0.83 | $0.87 (5.43%) | $0.87 | $0.83 | 51.31 K | $3.30 M |
| 09/19/2025 | $0.85 | $0.83 (-2.37%) | $0.86 | $0.83 | 17.90 K | $3.15 M |
| 09/18/2025 | $0.84 | $0.86 (2.38%) | $0.88 | $0.84 | 16.10 K | $3.26 M |
| 09/17/2025 | $0.84 | $0.85 (1.8%) | $0.87 | $0.84 | 13.50 K | $3.22 M |
| 09/16/2025 | $0.85 | $0.86 (1.18%) | $0.87 | $0.83 | 13.72 K | $3.24 M |
| 09/15/2025 | $0.83 | $0.85 (2.78%) | $0.86 | $0.83 | 21.30 K | $3.22 M |
| 09/12/2025 | $0.85 | $0.83 (-2.77%) | $0.86 | $0.82 | 105.95 K | $3.13 M |
| 09/11/2025 | $0.85 | $0.81 (-5.06%) | $0.85 | $0.80 | 39.02 K | $3.07 M |
| 09/10/2025 | $0.83 | $0.84 (0.91%) | $0.86 | $0.81 | 43.73 K | $3.18 M |
| 09/09/2025 | $0.81 | $0.84 (4.21%) | $0.84 | $0.81 | 14.15 K | $3.18 M |
| 09/08/2025 | $0.82 | $0.83 (0.62%) | $0.84 | $0.79 | 15.37 K | $3.13 M |
| 09/05/2025 | $0.86 | $0.83 (-4.07%) | $0.86 | $0.81 | 20.20 K | $3.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
