Canada markets closed

Newlox Gold Ventures Corp. (LUX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.16500.0000 (0.00%)
At close: 03:10PM EDT
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 20230.16500.16500.16000.16500.165032,869
Mar 20, 20230.16500.16500.16500.16500.165013,500
Mar 17, 20230.16500.17000.16500.17000.170013,825
Mar 16, 20230.17000.17000.16000.16000.160016,000
Mar 15, 20230.17500.18000.17000.17500.175029,810
Mar 14, 20230.16000.18000.16000.18000.1800132,600
Mar 13, 20230.16000.16500.16000.16000.1600106,191
Mar 10, 20230.17000.17000.16500.17000.170046,814
Mar 09, 20230.17000.17500.17000.17500.175023,300
Mar 08, 20230.17000.17000.17000.17000.1700540
Mar 07, 20230.18000.18000.17000.17000.1700100,573
Mar 06, 20230.18000.20500.17000.17000.1700474,201
Mar 03, 20230.16500.18000.16500.18000.180073,000
Mar 02, 20230.17500.17500.17000.17000.170021,500
Mar 01, 20230.17500.17500.17500.17500.17505,571
Feb 28, 20230.16500.17500.16500.17000.170046,111
Feb 27, 20230.16500.16500.16500.16500.165014,500
Feb 24, 20230.16500.17000.16500.16500.165017,400
Feb 23, 20230.16000.16500.16000.16500.165069,000
Feb 22, 20230.17500.17500.15500.16000.160093,177
Feb 21, 20230.16000.17500.16000.17500.175071,160
Feb 17, 20230.17500.17500.16000.16000.160064,500
Feb 16, 20230.16500.18000.16500.18000.1800247,508
Feb 15, 20230.16000.18000.15500.17500.1750419,000
Feb 14, 20230.16000.16500.15000.15000.1500120,500
Feb 13, 20230.14500.15000.14500.15000.150011,543
Feb 10, 20230.15500.15500.14500.15000.150054,935
Feb 09, 20230.15000.15500.15000.15500.1550116,000
Feb 08, 20230.15500.16000.14000.16000.1600204,300
Feb 07, 20230.15500.16000.15500.16000.160015,000
Feb 06, 20230.15500.15500.15500.15500.155045,135
Feb 03, 20230.16000.16500.16000.16500.165054,791
Feb 02, 20230.15500.15500.15500.15500.15502,000
Feb 01, 20230.16000.16500.16000.16500.165013,303
Jan 31, 20230.16500.16500.16500.16500.16501,026
Jan 30, 20230.16500.16500.16000.16500.165018,000
Jan 27, 20230.16500.16500.15500.16000.160055,014
Jan 26, 20230.16000.16500.15000.15000.1500186,100
Jan 25, 20230.15500.16000.14500.16000.1600112,120
Jan 24, 20230.15500.17500.15500.16500.1650124,700
Jan 23, 20230.16000.16500.14500.14500.145093,174
Jan 20, 20230.17000.17000.16000.16500.16504,500
Jan 19, 20230.15500.17000.15500.17000.170029,652
Jan 18, 20230.17000.17000.15000.16000.1600277,566
Jan 17, 20230.16500.20000.16500.18500.1850186,836
Jan 16, 20230.15500.16000.15500.15500.155045,379
Jan 13, 20230.16000.17000.15500.16000.1600106,642
Jan 12, 20230.16500.16500.15500.15500.155020,216
Jan 11, 20230.15000.15500.15000.15000.1500110,813
Jan 10, 20230.16500.16500.15500.15500.155064,400
Jan 09, 20230.16500.16500.16000.16000.160033,059
Jan 06, 20230.15000.17000.15000.16000.160045,328
Jan 05, 20230.15000.15500.14500.15000.1500138,307
Jan 04, 20230.15500.15500.14500.14500.14506,325
Jan 03, 20230.14000.15500.14000.14000.140060,370
Dec 30, 20220.13500.13500.13500.13500.13501,651
Dec 29, 20220.13000.13500.12500.13500.135031,000
Dec 28, 20220.13000.13500.12500.13000.1300209,769
Dec 23, 20220.12500.13500.12500.13500.135075,500
Dec 22, 20220.12500.13500.12500.13500.135083,850
Dec 21, 20220.13000.13000.12500.12500.125028,148
Dec 20, 20220.12500.13000.12500.13000.130052,749
Dec 19, 20220.13000.13000.12500.13000.1300117,113
Dec 16, 20220.13000.13000.13000.13000.13004,500
Dec 15, 20220.13000.13000.13000.13000.130035,500
Dec 14, 20220.13000.13500.13000.13000.1300149,800
Dec 13, 20220.14000.14000.13000.13500.1350139,150
Dec 12, 20220.13500.14000.13000.14000.1400131,587
Dec 09, 20220.13500.13500.13000.13000.130094,500
Dec 08, 20220.13500.13500.13500.13500.135032,107
Dec 07, 20220.13500.13500.13000.13500.135028,071
Dec 06, 20220.13500.14000.13000.13000.130065,830
Dec 05, 20220.13500.13500.13000.13000.130017,850
Dec 02, 20220.13500.13500.12500.13500.135098,300
Dec 01, 20220.14000.14000.13000.13000.130045,287
Nov 30, 20220.13500.14000.13000.14000.1400709,000
Nov 29, 20220.12500.13000.12500.13000.130078,000
Nov 28, 20220.13000.13500.13000.13000.130034,553
Nov 25, 20220.13000.14000.13000.14000.140039,000
Nov 24, 20220.13500.13500.13500.13500.13504,900
Nov 23, 20220.14000.14000.13000.13000.13004,101
Nov 22, 20220.13000.13500.12500.13000.130063,203
Nov 21, 20220.14000.14000.13000.13000.13006,000
Nov 18, 20220.13500.13500.13500.13500.13502,381
Nov 17, 20220.13000.13500.13000.13000.130059,360
Nov 16, 20220.14000.14000.13000.13000.130037,250
Nov 15, 20220.13500.14000.13000.13500.135013,700
Nov 14, 20220.14000.14000.14000.14000.1400860
Nov 11, 20220.14500.14500.14000.14000.140095,744
Nov 10, 20220.13500.13500.13000.13500.135051,500
Nov 09, 20220.13000.13000.12500.13000.130012,000
Nov 08, 20220.12500.13500.12500.12500.125080,000
Nov 07, 20220.14500.14500.11500.11500.1150284,402
Nov 04, 20220.14500.14500.14000.14500.145041,500
Nov 03, 20220.13500.14000.13500.13500.135056,296
Nov 02, 20220.14000.14000.13000.14000.140027,600
Nov 01, 20220.14500.14500.14000.14000.140028,263
Oct 31, 20220.13000.17500.13000.14500.1450342,095
Oct 28, 20220.12000.13000.12000.13000.1300318,281
Oct 27, 20220.11500.11500.11500.11500.1150800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...