5 DAY PERFORMANCE
-2.65%
1 MONTH PERFORMANCE
-9.23%
3 MONTH PERFORMANCE
-5.50%
6 MONTH PERFORMANCE
-27.09%
YEAR-TO-DATE PERFORMANCE
-18.06%
1 YEAR PERFORMANCE
-63.26%
XORTX Therapeutics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/29/2025 | $0.92 | $0.95 (3.1%) | $0.95 | $0.90 | 39.09 K | $2.91 M |
| 05/28/2025 | $0.93 | $0.95 (2.14%) | $0.95 | $0.90 | 51.95 K | $2.91 M |
| 05/27/2025 | $0.98 | $0.92 (-6.01%) | $0.98 | $0.92 | 9.35 K | $2.82 M |
| 05/23/2025 | $1.00 | $0.95 (-4.89%) | $1.00 | $0.95 | 900 | $2.91 M |
| 05/22/2025 | $0.97 | $1.00 (3.09%) | $1.00 | $0.95 | 6.42 K | $3.06 M |
| 05/21/2025 | $1.00 | $0.98 (-2.06%) | $1.04 | $0.94 | 4.70 K | $2.99 M |
| 05/20/2025 | $1.04 | $1.01 (-2.88%) | $1.04 | $0.91 | 21.71 K | $3.09 M |
| 05/19/2025 | $0.94 | $0.92 (-2.13%) | $1.07 | $0.88 | 117.13 K | $2.82 M |
| 05/16/2025 | $0.99 | $1.07 (8.2%) | $1.09 | $0.97 | 183.50 K | $3.28 M |
| 05/15/2025 | $0.98 | $0.94 (-3.7%) | $0.99 | $0.93 | 20.52 K | $2.88 M |
| 05/14/2025 | $0.99 | $0.99 (-0.11%) | $0.99 | $0.95 | 35.28 K | $3.03 M |
| 05/13/2025 | $1.00 | $1.04 (4%) | $1.04 | $0.99 | 50.28 K | $3.19 M |
| 05/12/2025 | $1.06 | $1.03 (-2.83%) | $1.07 | $1.00 | 5.53 K | $3.16 M |
| 05/09/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $1.01 | 3.14 K | $3.12 M |
| 05/08/2025 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 8.97 K | $3.16 M |
| 05/07/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 4.94 K | $3.09 M |
| 05/06/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.00 | 28.32 K | $3.22 M |
| 05/05/2025 | $0.98 | $1.05 (7.35%) | $1.12 | $0.98 | 8.02 K | $3.22 M |
| 05/02/2025 | $1.03 | $1.01 (-1.94%) | $1.04 | $1.00 | 33.52 K | $3.09 M |
| 05/01/2025 | $1.02 | $1.05 (2.94%) | $1.06 | $1.01 | 28.60 K | $3.22 M |
| 04/30/2025 | $1.03 | $1.02 (-0.97%) | $1.10 | $1.01 | 110.13 K | $3.12 M |
| 04/29/2025 | $1.03 | $1.02 (-0.97%) | $1.08 | $1.02 | 43.63 K | $3.12 M |
| 04/28/2025 | $1.16 | $1.06 (-8.62%) | $1.16 | $1.02 | 246.20 K | $3.25 M |
| 04/25/2025 | $1.05 | $1.08 (2.86%) | $1.19 | $1.04 | 101.00 K | $3.14 M |
| 04/24/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.05 | 49.18 K | $3.08 M |
| 04/23/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $1.00 | 129.95 K | $3.22 M |
| 04/22/2025 | $0.90 | $1.05 (16.67%) | $1.13 | $0.90 | 379.40 K | $3.05 M |
| 04/21/2025 | $0.89 | $0.87 (-1.95%) | $0.95 | $0.87 | 2.40 K | $2.53 M |
| 04/17/2025 | $0.86 | $0.95 (9.98%) | $0.95 | $0.86 | 10.00 K | $2.75 M |
| 04/16/2025 | $0.90 | $0.86 (-3.79%) | $0.94 | $0.86 | 3.57 K | $2.50 M |
| 04/15/2025 | $0.90 | $0.90 (0%) | $0.94 | $0.88 | 16.74 K | $2.61 M |
| 04/14/2025 | $0.84 | $0.93 (10.58%) | $0.93 | $0.84 | 19.45 K | $2.70 M |
| 04/11/2025 | $0.85 | $0.85 (-0.47%) | $0.85 | $0.82 | 13.81 K | $2.47 M |
| 04/10/2025 | $0.90 | $0.83 (-7.66%) | $0.91 | $0.83 | 2.13 K | $2.41 M |
| 04/09/2025 | $0.86 | $0.86 (0.12%) | $0.91 | $0.80 | 47.50 K | $2.50 M |
| 04/08/2025 | $0.97 | $0.86 (-11.34%) | $0.97 | $0.86 | 3.25 K | $2.50 M |
| 04/07/2025 | $0.88 | $0.88 (-0.11%) | $0.95 | $0.88 | 21.60 K | $2.56 M |
| 04/04/2025 | $0.92 | $0.90 (-1.9%) | $0.95 | $0.86 | 18.04 K | $2.62 M |
| 04/03/2025 | $0.91 | $0.92 (0.79%) | $1.00 | $0.90 | 11.69 K | $2.67 M |
| 04/02/2025 | $0.95 | $0.96 (1.05%) | $0.99 | $0.91 | 11.10 K | $2.79 M |
| 04/01/2025 | $0.92 | $0.90 (-1.85%) | $1.00 | $0.90 | 11.54 K | $2.62 M |
| 03/31/2025 | $1.02 | $0.96 (-5.88%) | $1.02 | $0.91 | 23.74 K | $2.79 M |
| 03/28/2025 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.96 | 15.81 K | $2.82 M |
| 03/27/2025 | $0.95 | $0.96 (1.04%) | $0.97 | $0.95 | 14.60 K | $2.79 M |
| 03/26/2025 | $1.01 | $0.95 (-5.94%) | $1.01 | $0.95 | 6.90 K | $2.76 M |
| 03/25/2025 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 26.60 K | $2.79 M |
| 03/24/2025 | $1.03 | $0.99 (-3.88%) | $1.10 | $0.98 | 6.43 K | $2.87 M |
| 03/21/2025 | $1.03 | $1.03 (0%) | $1.03 | $0.97 | 9.30 K | $2.99 M |
| 03/20/2025 | $1.01 | $1.03 (1.98%) | $1.04 | $0.97 | 25.00 K | $2.99 M |
| 03/19/2025 | $1.00 | $1.01 (1%) | $1.03 | $0.95 | 31.13 K | $2.93 M |
| 03/18/2025 | $0.99 | $0.95 (-4.04%) | $1.04 | $0.95 | 9.12 K | $2.76 M |
| 03/17/2025 | $1.00 | $0.97 (-3%) | $1.00 | $0.94 | 19.46 K | $2.82 M |
| 03/14/2025 | $0.99 | $1.01 (2.02%) | $1.07 | $0.87 | 15.90 K | $2.93 M |
| 03/13/2025 | $0.93 | $0.95 (2.15%) | $0.98 | $0.89 | 19.60 K | $2.76 M |
| 03/12/2025 | $0.87 | $0.92 (5.76%) | $0.96 | $0.87 | 32.62 K | $2.67 M |
| 03/11/2025 | $0.88 | $0.87 (-1.47%) | $0.92 | $0.85 | 20.35 K | $2.53 M |
| 03/10/2025 | $0.96 | $0.97 (1.31%) | $0.99 | $0.93 | 12.27 K | $2.82 M |
| 03/07/2025 | $1.03 | $0.97 (-5.83%) | $1.03 | $0.95 | 14.83 K | $2.82 M |
| 03/06/2025 | $1.07 | $1.00 (-6.55%) | $1.07 | $0.98 | 8.10 K | $2.90 M |
| 03/05/2025 | $1.05 | $1.01 (-3.81%) | $1.08 | $1.01 | 17.95 K | $2.93 M |
| 03/04/2025 | $0.89 | $1.03 (16.37%) | $1.10 | $0.89 | 20.23 K | $2.99 M |
| 03/03/2025 | $0.95 | $0.94 (-0.95%) | $0.95 | $0.91 | 17.89 K | $2.73 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.
