LumiraDx Limited (LMDXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0203

+0.0028

(+16.29%)

At close: 03:32PM EDT

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 22, 2024	0.0200	0.0200	0.0160	0.0200	0.0200	410,600
May 21, 2024	0.0180	0.0220	0.0130	0.0180	0.0180	1,009,800
May 20, 2024	0.0200	0.0200	0.0170	0.0180	0.0180	157,300
May 17, 2024	0.0180	0.0200	0.0170	0.0200	0.0200	579,800
May 16, 2024	0.0200	0.0220	0.0170	0.0200	0.0200	886,600
May 15, 2024	0.0180	0.0220	0.0180	0.0220	0.0220	426,200
May 14, 2024	0.0240	0.0240	0.0180	0.0180	0.0180	144,500
May 13, 2024	0.0230	0.0290	0.0180	0.0240	0.0240	1,870,800
May 10, 2024	0.0240	0.0250	0.0210	0.0250	0.0250	283,200
May 09, 2024	0.0210	0.0230	0.0200	0.0230	0.0230	143,800
May 08, 2024	0.0210	0.0250	0.0200	0.0220	0.0220	254,700
May 07, 2024	0.0190	0.0240	0.0190	0.0220	0.0220	868,800
May 06, 2024	0.0220	0.0250	0.0180	0.0200	0.0200	467,900
May 03, 2024	0.0190	0.0250	0.0190	0.0250	0.0250	1,822,200
May 02, 2024	0.0160	0.0280	0.0160	0.0210	0.0210	830,200
May 01, 2024	0.0210	0.0240	0.0160	0.0160	0.0160	372,300
Apr 30, 2024	0.0160	0.0290	0.0160	0.0230	0.0230	2,741,100
Apr 29, 2024	0.0140	0.0200	0.0140	0.0160	0.0160	192,800
Apr 26, 2024	0.0140	0.0200	0.0130	0.0170	0.0170	708,500
Apr 25, 2024	0.0150	0.0170	0.0140	0.0150	0.0150	369,800
Apr 24, 2024	0.0150	0.0170	0.0140	0.0170	0.0170	718,600
Apr 23, 2024	0.0150	0.0220	0.0140	0.0150	0.0150	412,900
Apr 22, 2024	0.0200	0.0200	0.0150	0.0160	0.0160	533,500
Apr 19, 2024	0.0230	0.0230	0.0150	0.0200	0.0200	1,242,900
Apr 18, 2024	0.0260	0.0260	0.0070	0.0200	0.0200	1,571,900
Apr 17, 2024	0.0270	0.0290	0.0240	0.0260	0.0260	1,147,200
Apr 16, 2024	0.0210	0.0290	0.0180	0.0250	0.0250	2,558,900
Apr 15, 2024	0.0160	0.0200	0.0150	0.0190	0.0190	2,435,100
Apr 12, 2024	0.0150	0.0150	0.0120	0.0150	0.0150	1,321,500
Apr 11, 2024	0.0090	0.0140	0.0090	0.0120	0.0120	521,500
Apr 10, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	384,800
Apr 09, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	368,300
Apr 08, 2024	0.0080	0.0100	0.0070	0.0090	0.0090	1,552,800
Apr 05, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	432,400
Apr 04, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	118,500
Apr 03, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	504,500
Apr 02, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	464,200
Apr 01, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	883,900
Mar 28, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	831,700
Mar 27, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	832,100
Mar 26, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	374,700
Mar 25, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	1,133,600
Mar 22, 2024	0.0070	0.0080	0.0070	0.0080	0.0080	705,600
Mar 21, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	2,103,500
Mar 20, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	920,000
Mar 19, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	381,600
Mar 18, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	151,500
Mar 15, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	574,200
Mar 14, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	715,000
Mar 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	545,300
Mar 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	344,100
Mar 11, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	445,800
Mar 08, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	2,601,000
Mar 07, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	612,700
Mar 06, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	380,100
Mar 05, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	1,346,300
Mar 04, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	623,800
Mar 01, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	855,200
Feb 29, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	383,200
Feb 28, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	374,500
Feb 27, 2024	0.0100	0.0100	0.0080	0.0090	0.0090	1,759,200
Feb 26, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	777,300
Feb 23, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,067,100
Feb 22, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	413,900
Feb 21, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	912,400
Feb 20, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	1,213,700
Feb 16, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	1,505,800
Feb 15, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	526,100
Feb 14, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	2,395,500
Feb 13, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	627,500
Feb 12, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	1,930,500
Feb 09, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	610,200
Feb 08, 2024	0.0100	0.0110	0.0080	0.0090	0.0090	3,631,600
Feb 07, 2024	0.0130	0.0140	0.0090	0.0100	0.0100	6,341,400
Feb 06, 2024	0.0130	0.0150	0.0130	0.0130	0.0130	943,600
Feb 05, 2024	0.0160	0.0170	0.0130	0.0150	0.0150	822,100
Feb 02, 2024	0.0130	0.0160	0.0130	0.0160	0.0160	589,300
Feb 01, 2024	0.0160	0.0180	0.0140	0.0140	0.0140	685,700
Jan 31, 2024	0.0130	0.0180	0.0130	0.0150	0.0150	1,580,100
Jan 30, 2024	0.0120	0.0160	0.0120	0.0140	0.0140	2,414,000
Jan 29, 2024	0.0130	0.0150	0.0120	0.0120	0.0120	1,064,500
Jan 26, 2024	0.0110	0.0140	0.0110	0.0120	0.0120	1,732,400
Jan 25, 2024	0.0100	0.0150	0.0100	0.0100	0.0100	1,513,700
Jan 24, 2024	0.0100	0.0110	0.0090	0.0100	0.0100	3,043,600
Jan 23, 2024	0.0120	0.0120	0.0100	0.0100	0.0100	2,525,200
Jan 22, 2024	0.0160	0.0160	0.0100	0.0110	0.0110	5,394,700
Jan 19, 2024	0.0140	0.0170	0.0130	0.0140	0.0140	1,272,100
Jan 18, 2024	0.0170	0.0170	0.0120	0.0170	0.0170	3,176,800
Jan 17, 2024	0.0220	0.0220	0.0160	0.0170	0.0170	3,187,500
Jan 16, 2024	0.0150	0.0220	0.0120	0.0200	0.0200	7,745,000
Jan 12, 2024	0.0110	0.0150	0.0100	0.0140	0.0140	4,395,100
Jan 11, 2024	0.0100	0.0120	0.0090	0.0120	0.0120	4,659,200
Jan 10, 2024	0.0140	0.0140	0.0080	0.0100	0.0100	4,453,900
Jan 09, 2024	0.0130	0.0150	0.0080	0.0100	0.0100	16,781,900
Jan 08, 2024	0.0210	0.0280	0.0150	0.0160	0.0160	128,659,800
Jan 05, 2024	0.0380	0.0390	0.0340	0.0340	0.0340	24,811,500
Jan 04, 2024	0.0420	0.0420	0.0370	0.0390	0.0390	28,667,600
Jan 03, 2024	0.0450	0.0470	0.0400	0.0430	0.0430	35,727,500
Jan 02, 2024	0.0510	0.0560	0.0400	0.0490	0.0490	55,745,400
Dec 29, 2023	0.0640	0.0650	0.0580	0.0630	0.0630	63,074,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,346.76-121.40(-0.54%)

S&P 5005,307.01-14.40(-0.27%)

DOW39,671.04-201.95(-0.51%)

CAD/USD0.7309+0.0003(+0.04%)

CRUDE OIL76.94-0.63(-0.81%)

Bitcoin CAD94,906.61-636.03(-0.67%)

LumiraDx Limited (LMDXF)

S&P/TSX
22,346.76
-121.40(-0.54%)

S&P 500
5,307.01
-14.40(-0.27%)

DOW
39,671.04
-201.95(-0.51%)

CAD/USD
0.7309
+0.0003(+0.04%)

CRUDE OIL
76.94
-0.63(-0.81%)

Bitcoin CAD
94,906.61
-636.03(-0.67%)