Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0025

-0.0006

(-19.35%)

At close: 03:39PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.0037	0.0037	0.0025	0.0025	0.0025	6,039
Apr 25, 2024	0.0031	0.0031	0.0031	0.0031	0.0031	100
Apr 24, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,883
Apr 23, 2024	0.0033	0.0040	0.0033	0.0040	0.0040	100,500
Apr 22, 2024	0.0043	0.0054	0.0043	0.0050	0.0050	178,000
Apr 19, 2024	0.0038	0.0038	0.0038	0.0038	0.0038	800
Apr 18, 2024	0.0029	0.0043	0.0029	0.0035	0.0035	230,705
Apr 17, 2024	0.0040	0.0041	0.0040	0.0040	0.0040	4,110
Apr 16, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
Apr 15, 2024	0.0029	0.0037	0.0025	0.0027	0.0027	35,250
Apr 12, 2024	0.0037	0.0037	0.0032	0.0032	0.0032	1,510,000
Apr 11, 2024	0.0030	0.0040	0.0030	0.0037	0.0037	5,788
Apr 10, 2024	0.0035	0.0035	0.0035	0.0035	0.0035	217
Apr 09, 2024	0.0038	0.0038	0.0027	0.0027	0.0027	350
Apr 08, 2024	0.0044	0.0044	0.0030	0.0044	0.0044	4,117
Apr 05, 2024	0.0044	0.0044	0.0044	0.0044	0.0044	100
Apr 04, 2024	0.0049	0.0050	0.0049	0.0049	0.0049	239,982
Apr 03, 2024	0.0035	0.0049	0.0035	0.0049	0.0049	2,686
Apr 02, 2024	0.0025	0.0078	0.0025	0.0059	0.0059	1,886,989
Apr 01, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
Mar 28, 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
Mar 27, 2024	0.0033	0.0041	0.0028	0.0028	0.0028	12,154
Mar 26, 2024	0.0028	0.0040	0.0028	0.0028	0.0028	102,426
Mar 25, 2024	0.0030	0.0041	0.0030	0.0034	0.0034	100,500
Mar 22, 2024	0.0041	0.0046	0.0028	0.0046	0.0046	15,000
Mar 21, 2024	0.0045	0.0061	0.0039	0.0058	0.0058	621,510
Mar 20, 2024	0.0046	0.0211	0.0046	0.0200	0.0200	337,005
Mar 19, 2024	0.0049	0.0049	0.0049	0.0049	0.0049	200
Mar 18, 2024	0.0050	0.0051	0.0045	0.0051	0.0051	26,050
Mar 15, 2024	0.0045	0.0055	0.0045	0.0055	0.0055	401,000
Mar 14, 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,100
Mar 13, 2024	0.0104	0.0104	0.0060	0.0060	0.0060	4,360
Mar 12, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	200
Mar 11, 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,100
Mar 08, 2024	0.0045	0.0134	0.0045	0.0134	0.0134	100,100
Mar 07, 2024	0.0089	0.0089	0.0045	0.0089	0.0089	17,000
Mar 06, 2024	0.0051	0.0093	0.0051	0.0051	0.0051	5,110
Mar 05, 2024	0.0101	0.0101	0.0101	0.0101	0.0101	2,510
Mar 04, 2024	0.0045	0.0102	0.0045	0.0100	0.0100	68,750
Mar 01, 2024	0.0045	0.0045	0.0045	0.0045	0.0045	420
Feb 29, 2024	0.0045	0.0100	0.0045	0.0072	0.0072	3,760
Feb 28, 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
Feb 27, 2024	0.0045	0.0083	0.0045	0.0079	0.0079	27,025
Feb 26, 2024	0.0045	0.0060	0.0045	0.0045	0.0045	76,943
Feb 23, 2024	0.0055	0.0073	0.0055	0.0055	0.0055	17,268
Feb 22, 2024	0.0072	0.0100	0.0045	0.0045	0.0045	23,200
Feb 21, 2024	0.0100	0.0100	0.0050	0.0050	0.0050	54,572
Feb 20, 2024	0.0035	0.0080	0.0035	0.0080	0.0080	1,641
Feb 16, 2024	0.0086	0.0121	0.0050	0.0093	0.0093	98,129
Feb 15, 2024	0.0093	0.0093	0.0093	0.0093	0.0093	400
Feb 14, 2024	0.0086	0.0086	0.0050	0.0050	0.0050	67,081
Feb 13, 2024	0.0086	0.0086	0.0050	0.0050	0.0050	8,262
Feb 12, 2024	0.0057	0.0066	0.0057	0.0066	0.0066	1,850
Feb 09, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	2,473
Feb 08, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	1,000
Feb 07, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	1,022
Feb 06, 2024	0.0051	0.0079	0.0051	0.0067	0.0067	9,493
Feb 05, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	28,443
Feb 02, 2024	0.0052	0.0070	0.0052	0.0070	0.0070	66,601
Feb 01, 2024	0.0080	0.0080	0.0063	0.0078	0.0078	32,677
Jan 31, 2024	0.0076	0.0076	0.0050	0.0073	0.0073	6,270
Jan 30, 2024	0.0062	0.0065	0.0043	0.0043	0.0043	10,420
Jan 29, 2024	0.0058	0.0069	0.0048	0.0065	0.0065	86,728
Jan 26, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Jan 25, 2024	0.0058	0.0066	0.0048	0.0066	0.0066	8,050
Jan 24, 2024	0.0058	0.0066	0.0058	0.0066	0.0066	4,255
Jan 23, 2024	0.0064	0.0069	0.0064	0.0069	0.0069	2,100
Jan 22, 2024	0.0058	0.0067	0.0056	0.0056	0.0056	93,324
Jan 19, 2024	0.0053	0.0053	0.0053	0.0053	0.0053	100
Jan 18, 2024	0.0068	0.0068	0.0035	0.0035	0.0035	3,150
Jan 17, 2024	0.0073	0.0077	0.0073	0.0077	0.0077	56,448
Jan 16, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 12, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 11, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
Jan 10, 2024	0.0071	0.0071	0.0071	0.0071	0.0071	310
Jan 09, 2024	0.0089	0.0089	0.0089	0.0089	0.0089	445
Jan 08, 2024	0.0076	0.0093	0.0076	0.0076	0.0076	8,697
Jan 05, 2024	0.0090	0.0090	0.0086	0.0090	0.0090	1,296
Jan 04, 2024	0.0073	0.0079	0.0060	0.0079	0.0079	8,727
Jan 03, 2024	0.0079	0.0079	0.0072	0.0072	0.0072	1,279
Jan 02, 2024	0.0079	0.0091	0.0079	0.0079	0.0079	5,218
Dec 29, 2023	0.0070	0.0102	0.0070	0.0086	0.0086	75,100
Dec 28, 2023	0.0071	0.0090	0.0071	0.0082	0.0082	10,901
Dec 27, 2023	0.0071	0.0088	0.0071	0.0071	0.0071	22,526
Dec 26, 2023	0.0073	0.0087	0.0071	0.0086	0.0086	4,833
Dec 22, 2023	0.0071	0.0087	0.0071	0.0087	0.0087	37,670
Dec 21, 2023	0.0070	0.0077	0.0070	0.0077	0.0077	8,849
Dec 20, 2023	0.0077	0.0077	0.0070	0.0070	0.0070	4,584
Dec 19, 2023	0.0070	0.0077	0.0070	0.0070	0.0070	4,487
Dec 18, 2023	0.0080	0.0080	0.0073	0.0073	0.0073	23,701
Dec 15, 2023	0.0084	0.0084	0.0084	0.0084	0.0084	245
Dec 14, 2023	0.0091	0.0092	0.0079	0.0092	0.0092	10,450
Dec 13, 2023	0.0071	0.0089	0.0070	0.0070	0.0070	13,624
Dec 12, 2023	0.0088	0.0088	0.0088	0.0088	0.0088	1,700
Dec 11, 2023	0.0077	0.0100	0.0077	0.0100	0.0100	304,537
Dec 08, 2023	0.0088	0.0088	0.0077	0.0088	0.0088	4,200
Dec 07, 2023	0.0089	0.0089	0.0089	0.0089	0.0089	2,000
Dec 06, 2023	0.0089	0.0089	0.0089	0.0089	0.0089	161
Dec 05, 2023	0.0070	0.0070	0.0070	0.0070	0.0070	471
Dec 04, 2023	0.0078	0.0089	0.0078	0.0078	0.0078	3,524
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,695.62-1,319.38(-1.50%)

Elixinol Wellness Limited (ELLXF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,695.62
-1,319.38(-1.50%)