XTL Biopharmaceuticals Ltd ADR (XTLB) Historical Stock Data
0.85 ↓0.02 (-2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XTLB is down -3.32% a day on average. There have been 5 days where XTL Biopharmaceuticals Ltd ADR closed green and 25 days where XTLB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.87 | 0.85 | ↓$0.02 (-2.67%) | 0.82 | 0.87 | 5.84K |
| 2025-12-04 | 0.86 | 0.87 | ↑$0.01 (1.55%) | 0.82 | 0.91 | 22.23K |
| 2025-12-03 | 0.84 | 0.84 | ↓$0.00 (-0.47%) | 0.81 | 0.85 | 8.40K |
| 2025-12-02 | 0.89 | 0.84 | ↓$0.05 (-5.83%) | 0.84 | 0.89 | 10.35K |
| 2025-12-01 | 0.92 | 0.86 | ↓$0.06 (-6.24%) | 0.84 | 0.93 | 73.36K |
| 2025-11-28 | 0.80 | 0.83 | ↑$0.03 (4.37%) | 0.80 | 0.84 | 19.83K |
| 2025-11-26 | 0.80 | 0.80 | ↓$0.01 (-0.64%) | 0.79 | 0.83 | 13.48K |
| 2025-11-25 | 0.85 | 0.78 | ↓$0.07 (-8.55%) | 0.78 | 0.85 | 7.92K |
| 2025-11-24 | 0.81 | 0.83 | ↑$0.02 (3.01%) | 0.81 | 0.83 | 34.78K |
| 2025-11-21 | 0.80 | 0.77 | ↓$0.03 (-3.81%) | 0.77 | 0.82 | 20.96K |
| 2025-11-20 | 0.89 | 0.81 | ↓$0.08 (-8.73%) | 0.80 | 0.89 | 12.09K |
| 2025-11-19 | 0.90 | 0.86 | ↓$0.03 (-3.83%) | 0.86 | 0.90 | 15.17K |
| 2025-11-18 | 0.92 | 0.90 | ↓$0.02 (-1.76%) | 0.88 | 0.93 | 25.69K |
| 2025-11-17 | 0.97 | 0.91 | ↓$0.06 (-5.90%) | 0.91 | 0.97 | 71.24K |
| 2025-11-14 | 0.93 | 0.92 | ↓$0.01 (-0.63%) | 0.92 | 0.98 | 44.06K |
| 2025-11-13 | 0.98 | 0.94 | ↓$0.03 (-3.46%) | 0.92 | 0.98 | 24.85K |
| 2025-11-12 | 1.02 | 0.97 | ↓$0.05 (-5.31%) | 0.95 | 1.03 | 27.93K |
| 2025-11-11 | 1.01 | 0.99 | ↓$0.02 (-1.97%) | 0.98 | 1.02 | 60.31K |
| 2025-11-10 | 1.04 | 0.94 | ↓$0.10 (-9.33%) | 0.82 | 1.07 | 267.07K |
| 2025-11-07 | 0.99 | 1.00 | ↑$0.01 (1.01%) | 0.98 | 1.05 | 18.09K |
| 2025-11-06 | 1.06 | 1.00 | ↓$0.06 (-5.66%) | 1.00 | 1.07 | 20.16K |
| 2025-11-05 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 19.71K |
| 2025-11-04 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 1.00 | 1.07 | 77.04K |
| 2025-11-03 | 1.09 | 1.05 | ↓$0.04 (-3.67%) | 1.01 | 1.12 | 53.90K |
| 2025-10-31 | 1.07 | 1.07 | ↓$0.00 (-0.01%) | 1.05 | 1.09 | 49.24K |
| 2025-10-30 | 1.20 | 1.08 | ↓$0.12 (-10.00%) | 1.00 | 1.22 | 242.75K |
| 2025-10-29 | 1.26 | 1.19 | ↓$0.07 (-5.56%) | 1.15 | 1.27 | 158.62K |
| 2025-10-28 | 1.23 | 1.17 | ↓$0.06 (-4.88%) | 1.17 | 1.26 | 208.25K |
| 2025-10-27 | 1.26 | 1.20 | ↓$0.06 (-4.75%) | 1.20 | 1.26 | 59.63K |
| 2025-10-24 | 1.23 | 1.23 | ↓$0.00 (-0.16%) | 1.23 | 1.26 | 48.93K |
Create an account or log in to view more rows.
$XTLB more calls coming in
$XTLB Mindset is key
$XTLB bear trap?
$XTLB has just been halted from trading due to volatility.
$XTLB I actually want the market pullback 5% is pretty crazy how this market keep going and going
$XTLB the catalyst we need !
$XTLB LOADING UP HERE!
$XTLB we all speculate but nobody knows what going to happen.
$XTLB cant wait for next week
$XTLB I hope I never have to work for anyone again after this