Canada markets open in 3 hours 18 minutes

Newlox Gold Ventures Corp. (LUX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0050 (-4.17%)
At close: 03:59PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20240.11500.12000.11500.11500.115053,000
May 28, 20240.10500.12000.10500.12000.1200313,159
May 27, 20240.10000.10000.10000.10000.1000133,400
May 24, 20240.10000.10000.09500.09500.095015,000
May 23, 20240.09500.09500.09500.09500.09501,000
May 22, 20240.10000.10000.10000.10000.10002,300
May 21, 20240.10000.10000.10000.10000.100099,300
May 17, 20240.09500.09500.09500.09500.0950-
May 16, 20240.10000.10000.09500.09500.095027,500
May 15, 20240.09500.10000.09500.10000.100049,500
May 14, 20240.09500.10000.09000.10000.1000236,810
May 13, 20240.10000.10000.10000.10000.1000176,601
May 10, 20240.10000.10000.10000.10000.10001,800
May 09, 20240.10500.10500.10500.10500.10505,679
May 08, 20240.11000.11000.10500.10500.10503,600
May 07, 20240.11000.11500.10500.10500.105077,500
May 06, 20240.09500.11000.09500.10500.1050215,540
May 03, 20240.10500.10500.10000.10000.100030,170
May 02, 20240.10500.10500.10500.10500.10506,800
May 01, 20240.10000.10500.10000.10500.1050127,504
Apr 30, 20240.10500.10500.09500.10000.1000851,177
Apr 29, 20240.10500.10500.10500.10500.105096,975
Apr 26, 20240.11000.11000.10500.10500.1050201,000
Apr 25, 20240.11000.11000.10500.11000.1100191,423
Apr 24, 20240.11500.11500.11500.11500.1150-
Apr 23, 20240.11500.11500.11500.11500.115030,000
Apr 22, 20240.11500.11500.11000.11000.110047,500
Apr 19, 20240.11500.11500.11000.11000.110037,500
Apr 18, 20240.11000.11500.10500.11000.1100235,140
Apr 17, 20240.12000.12000.11500.12000.120062,433
Apr 16, 20240.11500.11500.11000.11500.1150152,600
Apr 15, 20240.12000.12000.12000.12000.120027,001
Apr 12, 20240.12000.12000.11500.12000.120023,550
Apr 11, 20240.11000.11500.11000.11500.115023,100
Apr 10, 20240.11000.11000.11000.11000.110039,700
Apr 09, 20240.11500.11500.11500.11500.11509,000
Apr 08, 20240.11500.11500.11000.11000.110011,020
Apr 05, 20240.11000.11000.11000.11000.11006,000
Apr 04, 20240.11500.11500.11000.11000.11005,500
Apr 03, 20240.12000.12000.11000.11000.110059,500
Apr 02, 20240.11500.11500.11500.11500.115011,000
Apr 01, 20240.11500.11500.10500.11000.1100228,046
Mar 28, 20240.11500.11500.11500.11500.115013,251
Mar 27, 20240.11500.11500.11000.11000.110079,000
Mar 26, 20240.11500.11500.11500.11500.115067,000
Mar 25, 20240.11000.11500.10500.11500.115043,159
Mar 22, 20240.11000.11500.10500.11500.115090,319
Mar 21, 20240.11500.12000.11000.11000.1100117,615
Mar 20, 20240.12000.12000.12000.12000.120035,400
Mar 19, 20240.11000.11500.11000.11500.115074,650
Mar 18, 20240.11500.11500.11500.11500.115010,100
Mar 15, 20240.11500.11500.11000.11000.110077,000
Mar 14, 20240.11500.11500.11000.11500.115069,500
Mar 13, 20240.12000.12000.11500.11500.115049,500
Mar 12, 20240.12000.12000.12000.12000.120025,001
Mar 11, 20240.12000.12000.12000.12000.120061,835
Mar 08, 20240.12000.12500.12000.12000.120034,501
Mar 07, 20240.12000.12000.12000.12000.120034,866
Mar 06, 20240.12500.12500.11500.12000.1200144,800
Mar 05, 20240.12500.12500.12000.12000.120048,600
Mar 04, 20240.12000.13000.12000.13000.130061,571
Mar 01, 20240.12000.12500.12000.12000.120073,000
Feb 29, 20240.12000.12000.11500.11500.115025,500
Feb 28, 20240.12000.12000.12000.12000.120068,500
Feb 27, 20240.12000.12000.11500.12000.120068,000
Feb 26, 20240.12500.13000.12500.12500.125098,200
Feb 23, 20240.13500.13500.13000.13000.1300211,500
Feb 22, 20240.13500.13500.13500.13500.13505,700
Feb 21, 20240.13500.14000.13000.13500.1350134,359
Feb 20, 20240.13000.14000.13000.13500.1350203,800
Feb 16, 20240.13000.13000.12500.12500.125066,542
Feb 15, 20240.12000.12500.11500.12500.1250173,100
Feb 14, 20240.12500.12500.12500.12500.12502,500
Feb 13, 20240.12500.12500.12000.12000.1200129,000
Feb 12, 20240.12500.12500.12500.12500.125035,520
Feb 09, 20240.14000.14000.12500.12500.1250105,164
Feb 08, 20240.13000.13500.13000.13000.130022,377
Feb 07, 20240.13000.13500.13000.13000.130013,500
Feb 06, 20240.12500.13000.12500.13000.130096,390
Feb 05, 20240.13000.14000.12500.13500.1350144,363
Feb 02, 20240.13000.13000.12500.12500.12509,000
Feb 01, 20240.13000.13000.13000.13000.130085,500
Jan 31, 20240.12500.12500.12500.12500.1250500
Jan 30, 20240.12000.12500.12000.12500.125097,500
Jan 29, 20240.12500.12500.12000.12000.12008,000
Jan 26, 20240.11500.12000.11500.12000.120081,100
Jan 25, 20240.12000.12000.11000.11000.110032,500
Jan 24, 20240.11500.12000.11000.11000.110024,600
Jan 23, 20240.11500.11500.11000.11000.110039,500
Jan 22, 20240.12000.12000.12000.12000.12005,000
Jan 19, 20240.12500.12500.11500.11500.1150130,800
Jan 18, 20240.12500.12500.12000.12000.12008,100
Jan 17, 20240.14500.14500.10500.12500.12502,263,369
Jan 16, 20240.13500.14500.13500.14000.1400140,872
Jan 15, 20240.13500.14000.13500.14000.1400142,229
Jan 12, 20240.13000.13000.13000.13000.130029,407
Jan 11, 20240.13000.13500.13000.13000.13004,231
Jan 10, 20240.13000.13500.13000.13500.13503,001
Jan 09, 20240.12500.13500.12500.12500.125081,400
Jan 08, 20240.14000.14000.13000.13000.1300191,226
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...