Canada Markets closed

LexaGene Holdings Inc. (LXG.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500-0.0200 (-2.30%)
At close: 3:10PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 20200.85000.86000.84000.85000.850037,700
Nov. 26, 20200.86000.89000.84000.87000.8700459,300
Nov. 25, 20200.83000.87000.83000.87000.870078,700
Nov. 24, 20200.89000.89000.85000.85000.850075,800
Nov. 23, 20200.83000.89000.83000.89000.8900219,000
Nov. 20, 20200.82000.86000.80000.86000.8600177,800
Nov. 19, 20200.81000.83000.80000.81000.810073,800
Nov. 18, 20200.85000.88000.79000.80000.8000327,200
Nov. 17, 20200.78000.86000.76000.86000.8600292,100
Nov. 16, 20200.75000.79000.71000.78000.7800555,800
Nov. 13, 20200.65000.65000.63000.64000.640077,000
Nov. 12, 20200.66000.67000.64000.64000.640055,500
Nov. 11, 20200.67000.68000.65000.65000.650073,700
Nov. 10, 20200.67000.67000.65000.65000.650063,900
Nov. 09, 20200.68000.69000.68000.68000.680066,700
Nov. 06, 20200.69000.69000.66000.66000.660041,900
Nov. 05, 20200.66000.70000.66000.69000.690060,100
Nov. 04, 20200.66000.66000.64000.64000.640033,100
Nov. 03, 20200.68000.68000.66000.66000.660082,600
Nov. 02, 20200.69000.69000.66000.66000.660081,100
Oct. 30, 20200.70000.70000.67000.69000.690071,000
Oct. 29, 20200.67000.70000.67000.70000.700028,100
Oct. 28, 20200.68000.70000.68000.68000.6800103,100
Oct. 27, 20200.73000.73000.71000.72000.720045,500
Oct. 26, 20200.75000.75000.72000.72000.720015,200
Oct. 23, 20200.74000.75000.74000.75000.750055,600
Oct. 22, 20200.75000.75000.73000.73000.730051,400
Oct. 21, 20200.75000.75000.73000.73000.7300127,300
Oct. 20, 20200.76000.76000.72000.76000.7600141,400
Oct. 19, 20200.72000.80000.72000.76000.7600231,300
Oct. 16, 20200.66000.71000.66000.70000.7000139,800
Oct. 15, 20200.66000.68000.65000.65000.650047,600
Oct. 14, 20200.65000.67000.63000.64000.6400152,800
Oct. 13, 20200.68000.68000.64000.66000.660074,700
Oct. 09, 20200.69000.70000.65000.66000.6600121,100
Oct. 08, 20200.67000.68000.67000.68000.6800116,200
Oct. 07, 20200.71000.71000.67000.68000.6800139,400
Oct. 06, 20200.69000.71000.67000.68000.6800125,000
Oct. 05, 20200.74000.74000.64000.69000.6900729,500
Oct. 02, 20200.74000.75000.72000.72000.7200119,900
Oct. 01, 20200.72000.76000.72000.73000.730061,500
Sep. 30, 20200.78000.78000.70000.75000.7500466,100
Sep. 29, 20200.82000.82000.75000.78000.7800327,300
Sep. 28, 20200.83000.83000.81000.81000.8100100,400
Sep. 25, 20200.82000.85000.81000.83000.830061,900
Sep. 24, 20200.83000.86000.82000.83000.830054,300
Sep. 23, 20200.88000.88000.83000.85000.8500130,500
Sep. 22, 20200.86000.88000.85000.86000.8600310,300
Sep. 21, 20200.83000.87000.81000.85000.8500153,200
Sep. 18, 20200.81000.85000.81000.82000.8200274,900
Sep. 17, 20200.80000.83000.79000.82000.8200276,000
Sep. 16, 20200.83000.83000.79000.79000.790062,600
Sep. 15, 20200.84000.84000.81000.81000.810077,500
Sep. 14, 20200.84000.85000.83000.83000.8300136,500
Sep. 11, 20200.82000.82000.77000.81000.8100335,900
Sep. 10, 20200.86000.86000.78000.82000.8200310,500
Sep. 09, 20200.90000.91000.85000.85000.8500264,400
Sep. 08, 20200.85000.94000.85000.90000.90001,281,600
Sep. 04, 20200.82000.84000.82000.83000.8300126,300
Sep. 03, 20200.85000.85000.84000.84000.8400227,900
Sep. 02, 20200.83000.86000.83000.85000.8500216,600
Sep. 01, 20200.86000.87000.84000.85000.8500197,200
Aug. 31, 20200.85000.88000.85000.86000.8600194,600
Aug. 28, 20200.87000.88000.86000.88000.8800246,700
Aug. 27, 20200.90000.90000.86000.86000.8600124,100
Aug. 26, 20200.89000.90000.88000.88000.880072,300
Aug. 25, 20200.91000.91000.88000.88000.8800162,100
Aug. 24, 20200.89000.90000.88000.90000.9000148,800
Aug. 21, 20200.88500.91000.87000.89000.890083,300
Aug. 20, 20200.87000.92000.87000.88000.8800358,900
Aug. 19, 20200.85000.88000.81000.86000.8600857,400
Aug. 18, 20200.93000.93000.89000.90000.9000185,400
Aug. 17, 20200.92000.95000.91000.92000.9200378,700
Aug. 14, 20200.90000.95000.90000.93000.9300107,800
Aug. 13, 20200.93000.93000.90000.92000.920079,500
Aug. 12, 20200.92000.93000.89000.92000.9200197,300
Aug. 11, 20200.93000.93000.82000.88000.8800392,500
Aug. 10, 20200.98000.99000.91000.92000.9200312,900
Aug. 07, 20200.98000.99000.97000.98000.9800254,900
Aug. 06, 20201.00001.01000.97000.98000.9800249,500
Aug. 05, 20201.00001.02000.99001.01001.010091,300
Aug. 04, 20201.00001.05000.99001.02001.0200418,900
Jul. 31, 20200.98001.00000.98000.99000.990061,200
Jul. 30, 20201.00001.00000.97000.99000.990082,500
Jul. 29, 20201.00001.03000.98000.99000.9900121,000
Jul. 28, 20201.00001.03000.99001.03001.0300163,300
Jul. 27, 20201.04001.04000.98501.00001.0000305,100
Jul. 24, 20200.98001.06000.94001.03001.0300751,500
Jul. 23, 20200.99001.02000.98001.00001.0000526,000
Jul. 22, 20200.99001.05000.98000.99000.9900301,600
Jul. 21, 20200.98000.99000.96000.98000.9800379,100
Jul. 20, 20201.04001.04000.98000.99000.9900544,300
Jul. 17, 20200.96001.03000.95001.02001.0200166,800
Jul. 16, 20201.01001.04000.95000.96000.9600308,100
Jul. 15, 20201.10001.12001.01001.01001.0100379,100
Jul. 14, 20201.17001.19001.06001.10001.10001,629,600
Jul. 13, 20200.99001.28000.99001.12001.12001,917,600
Jul. 10, 20200.94000.98000.94000.98000.9800202,600
Jul. 09, 20200.94000.95000.92000.93000.9300121,600
Jul. 08, 20200.90000.95000.90000.95000.9500245,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...