Canada markets closed

Newlox Gold Ventures Corp. (LUX.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1400+0.0050 (+3.70%)
At close: 03:59PM EST
Time Period:
Nov 29, 2022 - Nov 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Nov 03, 20230.09000.10000.09000.10000.1000192,334
Nov 02, 20230.08000.09000.08000.09000.090030,909
Nov 01, 20230.08500.09000.08500.09000.090057,992
Oct 31, 20230.08500.09000.08500.09000.090075,000
Oct 30, 20230.08500.08500.08500.08500.085018,000
Oct 27, 20230.08500.08500.08500.08500.085093,903
Oct 26, 20230.08500.08500.07000.08500.0850342,357
Oct 25, 20230.09500.10000.09000.09000.090091,000
Oct 24, 20230.09500.10000.09500.10000.100016,448
Oct 23, 20230.10000.10000.09500.09500.0950116,417
Oct 20, 20230.09500.09500.09500.09500.09501,000
Oct 19, 20230.09000.10000.09000.09500.0950206,840
Oct 18, 20230.10000.10000.10000.10000.1000-
Oct 17, 20230.10000.10000.10000.10000.100035,000
Oct 16, 20230.09500.09500.09500.09500.09501,000
Oct 13, 20230.09500.10000.09000.10000.1000197,000
Oct 12, 20230.10000.10000.09500.09500.095068,000
Oct 11, 20230.10000.10000.09500.10000.1000187,870
Oct 10, 20230.11000.11000.11000.11000.1100-
Oct 06, 20230.10500.11500.10500.11000.110046,000
Oct 05, 20230.10500.10500.10000.10000.100023,400
Oct 04, 20230.11000.11000.09500.10500.1050261,279
Oct 03, 20230.10500.10500.10500.10500.105016,000
Oct 02, 20230.10500.10500.10500.10500.10506,000
Sept 29, 20230.10500.10500.10500.10500.10509,000
Sept 28, 20230.11500.11500.10500.10500.105082,000
Sept 27, 20230.10500.12000.10500.12000.120061,700
Sept 26, 20230.10500.10500.10000.10500.105014,500
Sept 25, 20230.10500.11000.10500.10500.105060,000
Sept 22, 20230.11000.11000.11000.11000.110011,000
Sept 21, 20230.10500.10500.10500.10500.105055,050
Sept 20, 20230.10500.11000.10500.11000.1100127,000
Sept 19, 20230.11000.11000.11000.11000.110056,000
Sept 18, 20230.11000.11000.10500.11000.110043,500
Sept 15, 20230.11000.11000.11000.11000.11004,000
Sept 14, 20230.11500.12000.10500.12000.120056,000
Sept 13, 20230.11500.11500.11000.11000.110048,500
Sept 12, 20230.11500.12000.10500.12000.1200214,802
Sept 11, 20230.11500.12000.11500.12000.120020,000
Sept 08, 20230.12000.12000.11500.12000.120068,300
Sept 07, 20230.11000.11500.11000.11000.1100132,500
Sept 06, 20230.11500.11500.11500.11500.115050,000
Sept 05, 20230.12000.12000.11500.11500.115020,500
Sept 01, 20230.12000.12000.11500.11500.115011,000
Aug 31, 20230.12500.12500.12500.12500.12501,050
Aug 30, 20230.12500.12500.11500.12000.120062,550
Aug 29, 20230.12000.12500.12000.12500.125030,493
Aug 28, 20230.12000.14000.12000.12000.12008,500
Aug 25, 20230.13500.13500.13500.13500.13503,500
Aug 24, 20230.13000.14000.12000.14000.140073,737
Aug 23, 20230.13000.13000.13000.13000.13001,000
Aug 22, 20230.12000.12500.12000.12500.125043,000
Aug 21, 20230.13500.13500.12500.12500.125019,623
Aug 18, 20230.13000.13000.13000.13000.13005,500
Aug 17, 20230.14500.14500.13000.13000.130025,000
Aug 16, 20230.13000.13000.12000.12500.125097,400
Aug 15, 20230.12500.12500.11000.12000.1200505,832
Aug 14, 20230.12500.13000.12500.13000.130032,948
Aug 11, 20230.13000.14000.12500.12500.125083,300
Aug 10, 20230.13500.13500.13500.13500.13501,000
Aug 09, 20230.13500.13500.13000.13000.130017,000
Aug 08, 20230.13000.13500.12500.13000.130098,000
Aug 04, 20230.13000.14000.13000.13000.1300120,100
Aug 03, 20230.13500.13500.13500.13500.135014,250
Aug 02, 20230.14000.14000.13000.14000.140087,000
Aug 01, 20230.14500.15000.14500.15000.150080,500
Jul 31, 20230.13000.15000.13000.15000.150034,000
Jul 28, 20230.13500.14000.13000.13000.130067,500
Jul 27, 20230.14000.14000.12500.13000.1300226,650
Jul 26, 20230.14000.14000.14000.14000.140013,555
Jul 25, 20230.14000.15000.14000.14000.140030,500
Jul 24, 20230.14000.14000.13500.13500.135034,200
Jul 21, 20230.14500.14500.14000.14000.140024,000
Jul 20, 20230.14000.15500.14000.15000.150064,100
Jul 19, 20230.15000.15000.14000.14000.140019,500
Jul 18, 20230.15000.15000.15000.15000.150014,000
Jul 17, 20230.14500.17000.14000.14500.1450135,950
Jul 14, 20230.14000.14500.14000.14500.145047,500
Jul 13, 20230.13500.13500.13000.13500.13508,500
Jul 12, 20230.13500.14000.13500.13500.135015,835
Jul 11, 20230.13500.13500.13500.13500.135013,000
Jul 10, 20230.13500.13500.13000.13000.130023,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...