LexaGene Holdings Inc. (LXG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9900+0.0200 (+2.06%)

At close: 3:56PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 08, 2021	1.0000	1.0300	0.9300	0.9900	0.9900	143,500
Mar. 05, 2021	1.0500	1.0500	0.9100	0.9700	0.9700	303,500
Mar. 04, 2021	1.0900	1.0900	0.9500	1.0100	1.0100	396,500
Mar. 03, 2021	1.0900	1.1100	1.0400	1.0700	1.0700	264,200
Mar. 02, 2021	1.1500	1.1600	1.0900	1.1000	1.1000	294,200
Mar. 01, 2021	1.1200	1.1600	1.0800	1.1300	1.1300	298,800
Feb. 26, 2021	1.1200	1.1900	1.0400	1.1200	1.1200	615,700
Feb. 25, 2021	1.1600	1.1800	1.1200	1.1300	1.1300	342,400
Feb. 24, 2021	1.1500	1.2000	1.0800	1.1600	1.1600	516,600
Feb. 23, 2021	1.1600	1.1600	1.0600	1.1000	1.1000	458,000
Feb. 22, 2021	1.1600	1.2400	1.1400	1.1500	1.1500	512,900
Feb. 19, 2021	1.1700	1.2300	1.1300	1.2000	1.2000	647,600
Feb. 18, 2021	1.3300	1.3300	1.2100	1.2400	1.2400	649,100
Feb. 17, 2021	1.3500	1.3900	1.3200	1.3400	1.3400	745,600
Feb. 16, 2021	1.3800	1.4500	1.3200	1.3800	1.3800	1,219,100
Feb. 12, 2021	1.3800	1.3800	1.2500	1.3600	1.3600	732,000
Feb. 11, 2021	1.3800	1.5000	1.3100	1.3800	1.3800	938,000
Feb. 10, 2021	1.2600	1.5400	1.2500	1.4000	1.4000	2,828,900
Feb. 09, 2021	1.2700	1.3200	1.2200	1.2400	1.2400	1,234,100
Feb. 08, 2021	1.1500	1.2800	1.1400	1.2600	1.2600	1,027,600
Feb. 05, 2021	1.1400	1.1700	1.1000	1.1400	1.1400	427,300
Feb. 04, 2021	1.1500	1.1700	1.1200	1.1500	1.1500	256,800
Feb. 03, 2021	1.1500	1.1700	1.1100	1.1500	1.1500	362,300
Feb. 02, 2021	1.0200	1.1800	1.0200	1.1500	1.1500	736,200
Feb. 01, 2021	1.0300	1.0700	0.9800	1.0400	1.0400	507,800
Jan. 29, 2021	0.9900	1.0300	0.9900	1.0300	1.0300	166,700
Jan. 28, 2021	0.9700	1.0300	0.9600	1.0200	1.0200	233,700
Jan. 27, 2021	0.9900	1.0500	0.9800	1.0100	1.0100	189,500
Jan. 26, 2021	1.0700	1.0800	1.0300	1.0500	1.0500	435,400
Jan. 25, 2021	1.0200	1.0900	0.9200	1.0400	1.0400	999,700
Jan. 22, 2021	1.0300	1.0600	0.9500	1.0200	1.0200	788,200
Jan. 21, 2021	1.1000	1.1200	1.0100	1.0300	1.0300	613,100
Jan. 20, 2021	1.1600	1.1700	1.0600	1.1000	1.1000	346,500
Jan. 19, 2021	1.2000	1.3100	1.1400	1.1700	1.1700	741,900
Jan. 18, 2021	1.2500	1.2500	1.0800	1.2000	1.2000	544,100
Jan. 15, 2021	1.2700	1.3700	1.2300	1.2600	1.2600	953,600
Jan. 14, 2021	1.1900	1.3500	1.1800	1.2900	1.2900	1,679,800
Jan. 13, 2021	1.1500	1.2200	1.1500	1.1800	1.1800	1,526,000
Jan. 12, 2021	1.0400	1.1500	1.0400	1.1400	1.1400	1,169,800
Jan. 11, 2021	0.9900	1.0500	0.9900	1.0500	1.0500	682,200
Jan. 08, 2021	0.9300	0.9900	0.9300	0.9900	0.9900	559,400
Jan. 07, 2021	0.9200	0.9400	0.9000	0.9300	0.9300	421,400
Jan. 06, 2021	0.9100	0.9300	0.9100	0.9100	0.9100	184,500
Jan. 05, 2021	0.9000	0.9400	0.8900	0.9000	0.9000	336,400
Jan. 04, 2021	0.9400	0.9400	0.8500	0.8800	0.8800	182,500
Dec. 31, 2020	0.9100	0.9100	0.8800	0.9000	0.9000	190,100
Dec. 30, 2020	0.8900	0.9200	0.8800	0.8900	0.8900	352,300
Dec. 29, 2020	0.8600	0.8900	0.8500	0.8800	0.8800	294,500
Dec. 24, 2020	0.8400	0.8400	0.8300	0.8400	0.8400	31,500
Dec. 23, 2020	0.8200	0.8500	0.8100	0.8400	0.8400	120,100
Dec. 22, 2020	0.7900	0.8200	0.7900	0.8200	0.8200	104,000
Dec. 21, 2020	0.7900	0.8100	0.7800	0.7800	0.7800	48,900
Dec. 18, 2020	0.8300	0.8300	0.8000	0.8100	0.8100	56,900
Dec. 17, 2020	0.8300	0.8400	0.8300	0.8300	0.8300	74,200
Dec. 16, 2020	0.8500	0.8500	0.7900	0.8300	0.8300	67,100
Dec. 15, 2020	0.8500	0.8600	0.8300	0.8600	0.8600	130,900
Dec. 14, 2020	0.8200	0.8400	0.8000	0.8400	0.8400	195,400
Dec. 11, 2020	0.8200	0.8300	0.8100	0.8200	0.8200	56,500
Dec. 10, 2020	0.8200	0.8300	0.7900	0.7900	0.7900	71,300
Dec. 09, 2020	0.8200	0.8400	0.8100	0.8300	0.8300	126,400
Dec. 08, 2020	0.8400	0.8400	0.8000	0.8000	0.8000	26,700
Dec. 07, 2020	0.8000	0.8400	0.7700	0.8000	0.8000	59,800
Dec. 04, 2020	0.7600	0.7800	0.7300	0.7800	0.7800	86,500
Dec. 03, 2020	0.8100	0.8100	0.7600	0.7600	0.7600	71,500
Dec. 02, 2020	0.7800	0.8300	0.7800	0.8200	0.8200	84,700
Dec. 01, 2020	0.8200	0.8300	0.8200	0.8200	0.8200	44,800
Nov. 30, 2020	0.8500	0.8600	0.8200	0.8600	0.8600	62,700
Nov. 27, 2020	0.8500	0.8600	0.8400	0.8500	0.8500	37,700
Nov. 26, 2020	0.8600	0.8900	0.8400	0.8700	0.8700	459,300
Nov. 25, 2020	0.8300	0.8700	0.8300	0.8700	0.8700	78,700
Nov. 24, 2020	0.8900	0.8900	0.8500	0.8500	0.8500	75,800
Nov. 23, 2020	0.8300	0.8900	0.8300	0.8900	0.8900	219,000
Nov. 20, 2020	0.8200	0.8600	0.8000	0.8600	0.8600	177,800
Nov. 19, 2020	0.8100	0.8300	0.8000	0.8100	0.8100	73,800
Nov. 18, 2020	0.8500	0.8800	0.7900	0.8000	0.8000	327,200
Nov. 17, 2020	0.7800	0.8600	0.7600	0.8600	0.8600	292,100
Nov. 16, 2020	0.7500	0.7900	0.7100	0.7800	0.7800	555,800
Nov. 13, 2020	0.6500	0.6500	0.6300	0.6400	0.6400	77,000
Nov. 12, 2020	0.6600	0.6700	0.6400	0.6400	0.6400	55,500
Nov. 11, 2020	0.6700	0.6800	0.6500	0.6500	0.6500	73,700
Nov. 10, 2020	0.6700	0.6700	0.6500	0.6500	0.6500	63,900
Nov. 09, 2020	0.6800	0.6900	0.6800	0.6800	0.6800	66,700
Nov. 06, 2020	0.6900	0.6900	0.6600	0.6600	0.6600	41,900
Nov. 05, 2020	0.6600	0.7000	0.6600	0.6900	0.6900	60,100
Nov. 04, 2020	0.6600	0.6600	0.6400	0.6400	0.6400	33,100
Nov. 03, 2020	0.6800	0.6800	0.6600	0.6600	0.6600	82,600
Nov. 02, 2020	0.6900	0.6900	0.6600	0.6600	0.6600	81,100
Oct. 30, 2020	0.7000	0.7000	0.6700	0.6900	0.6900	71,000
Oct. 29, 2020	0.6700	0.7000	0.6700	0.7000	0.7000	28,100
Oct. 28, 2020	0.6800	0.7000	0.6800	0.6800	0.6800	103,100
Oct. 27, 2020	0.7300	0.7300	0.7100	0.7200	0.7200	45,500
Oct. 26, 2020	0.7500	0.7500	0.7200	0.7200	0.7200	15,200
Oct. 23, 2020	0.7400	0.7500	0.7400	0.7500	0.7500	55,600
Oct. 22, 2020	0.7500	0.7500	0.7300	0.7300	0.7300	51,400
Oct. 21, 2020	0.7500	0.7500	0.7300	0.7300	0.7300	127,300
Oct. 20, 2020	0.7600	0.7600	0.7200	0.7600	0.7600	141,400
Oct. 19, 2020	0.7200	0.8000	0.7200	0.7600	0.7600	231,300
Oct. 16, 2020	0.6600	0.7100	0.6600	0.7000	0.7000	139,800
Oct. 15, 2020	0.6600	0.6800	0.6500	0.6500	0.6500	47,600
Oct. 14, 2020	0.6500	0.6700	0.6300	0.6400	0.6400	152,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,457.78+76.82(+0.42%)

S&P 5003,821.35-20.59(-0.54%)

DOW31,802.44+306.14(+0.97%)

LexaGene Holdings Inc. (LXG.V)

S&P/TSX
18,457.78
+76.82(+0.42%)

S&P 500
3,821.35
-20.59(-0.54%)

DOW
31,802.44
+306.14(+0.97%)