Canada markets closed

Newlox Gold Ventures Corp. (LUX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1150+0.0050 (+4.55%)
At close: 03:13PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 05, 20240.13500.14000.13000.13000.130048,000
Jan 04, 20240.14000.14000.13000.13000.130042,500
Jan 03, 20240.13500.14000.13000.13500.135045,500
Jan 02, 20240.14500.14500.13500.14000.1400150,200
Dec 29, 20230.14000.14000.14000.14000.1400120,700
Dec 28, 20230.13000.14000.13000.13500.1350418,863
Dec 27, 20230.13000.13000.13000.13000.130038,000
Dec 22, 20230.13000.13500.13000.13000.130059,800
Dec 21, 20230.13000.13000.13000.13000.130024,000
Dec 20, 20230.13000.13500.13000.13500.135051,300
Dec 19, 20230.13000.13000.12500.12500.125030,000
Dec 18, 20230.12500.12500.12500.12500.125020,500
Dec 15, 20230.13000.13000.12500.12500.125040,500
Dec 14, 20230.12500.12500.12500.12500.12502,300
Dec 13, 20230.12000.13000.12000.12000.120051,500
Dec 12, 20230.13000.13000.11500.12000.1200186,137
Dec 11, 20230.13000.14000.13000.13500.1350293,883
Dec 08, 20230.12000.13000.12000.13000.130038,200
Dec 07, 20230.12500.13000.12500.12500.125012,000
Dec 06, 20230.12500.13500.12500.13500.135021,500
Dec 05, 20230.13000.13000.13000.13000.13002,000
Dec 04, 20230.13000.13500.12500.13000.1300123,412
Dec 01, 20230.13000.13000.12500.13000.130062,824
Nov 30, 20230.14000.14000.13000.13500.1350283,300
Nov 29, 20230.14000.14500.14000.14000.140033,200
Nov 28, 20230.14500.14500.13500.13500.1350161,500
Nov 27, 20230.14000.14500.13500.14000.140039,922
Nov 24, 20230.14000.14500.13500.14000.140058,500
Nov 23, 20230.14500.14500.14000.14000.140017,500
Nov 22, 20230.14000.14500.13000.14000.1400133,736
Nov 21, 20230.14000.14500.14000.14000.140068,000
Nov 20, 20230.14500.14500.14000.14000.140031,447
Nov 17, 20230.15000.15000.14000.14000.1400123,500
Nov 16, 20230.14500.16000.14500.15000.1500374,400
Nov 15, 20230.15000.15000.14500.14500.145047,850
Nov 14, 20230.15000.15000.14000.14500.145036,000
Nov 13, 20230.15000.15000.14000.14500.145062,500
Nov 10, 20230.16000.16000.14000.15000.150079,295
Nov 09, 20230.15500.16500.14500.16000.1600269,028
Nov 08, 20230.14000.15500.14000.15500.1550624,766
Nov 07, 20230.10500.16500.10500.14000.1400310,939
Nov 06, 20230.10500.10500.10000.10500.1050171,102
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...