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

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Oct. 13, 2020	0.6800	0.6800	0.6400	0.6600	0.6600	74,700
Oct. 09, 2020	0.6900	0.7000	0.6500	0.6600	0.6600	121,100
Oct. 08, 2020	0.6700	0.6800	0.6700	0.6800	0.6800	116,200
Oct. 07, 2020	0.7100	0.7100	0.6700	0.6800	0.6800	139,400
Oct. 06, 2020	0.6900	0.7100	0.6700	0.6800	0.6800	125,000
Oct. 05, 2020	0.7400	0.7400	0.6400	0.6900	0.6900	729,500
Oct. 02, 2020	0.7400	0.7500	0.7200	0.7200	0.7200	119,900
Oct. 01, 2020	0.7200	0.7600	0.7200	0.7300	0.7300	61,500
Sep. 30, 2020	0.7800	0.7800	0.7000	0.7500	0.7500	466,100
Sep. 29, 2020	0.8200	0.8200	0.7500	0.7800	0.7800	327,300
Sep. 28, 2020	0.8300	0.8300	0.8100	0.8100	0.8100	100,400
Sep. 25, 2020	0.8200	0.8500	0.8100	0.8300	0.8300	61,900
Sep. 24, 2020	0.8300	0.8600	0.8200	0.8300	0.8300	54,300
Sep. 23, 2020	0.8800	0.8800	0.8300	0.8500	0.8500	130,500
Sep. 22, 2020	0.8600	0.8800	0.8500	0.8600	0.8600	310,300
Sep. 21, 2020	0.8300	0.8700	0.8100	0.8500	0.8500	153,200
Sep. 18, 2020	0.8100	0.8500	0.8100	0.8200	0.8200	274,900
Sep. 17, 2020	0.8000	0.8300	0.7900	0.8200	0.8200	276,000
Sep. 16, 2020	0.8300	0.8300	0.7900	0.7900	0.7900	62,600
Sep. 15, 2020	0.8400	0.8400	0.8100	0.8100	0.8100	77,500
Sep. 14, 2020	0.8400	0.8500	0.8300	0.8300	0.8300	136,500
Sep. 11, 2020	0.8200	0.8200	0.7700	0.8100	0.8100	335,900
Sep. 10, 2020	0.8600	0.8600	0.7800	0.8200	0.8200	310,500
Sep. 09, 2020	0.9000	0.9100	0.8500	0.8500	0.8500	264,400
Sep. 08, 2020	0.8500	0.9400	0.8500	0.9000	0.9000	1,281,600
Sep. 04, 2020	0.8200	0.8400	0.8200	0.8300	0.8300	126,300
Sep. 03, 2020	0.8500	0.8500	0.8400	0.8400	0.8400	227,900
Sep. 02, 2020	0.8300	0.8600	0.8300	0.8500	0.8500	216,600
Sep. 01, 2020	0.8600	0.8700	0.8400	0.8500	0.8500	197,200
Aug. 31, 2020	0.8500	0.8800	0.8500	0.8600	0.8600	194,600
Aug. 28, 2020	0.8700	0.8800	0.8600	0.8800	0.8800	246,700
Aug. 27, 2020	0.9000	0.9000	0.8600	0.8600	0.8600	124,100
Aug. 26, 2020	0.8900	0.9000	0.8800	0.8800	0.8800	72,300
Aug. 25, 2020	0.9100	0.9100	0.8800	0.8800	0.8800	162,100
Aug. 24, 2020	0.8900	0.9000	0.8800	0.9000	0.9000	148,800
Aug. 21, 2020	0.8850	0.9100	0.8700	0.8900	0.8900	83,300
Aug. 20, 2020	0.8700	0.9200	0.8700	0.8800	0.8800	358,900
Aug. 19, 2020	0.8500	0.8800	0.8100	0.8600	0.8600	857,400
Aug. 18, 2020	0.9300	0.9300	0.8900	0.9000	0.9000	185,400
Aug. 17, 2020	0.9200	0.9500	0.9100	0.9200	0.9200	378,700
Aug. 14, 2020	0.9000	0.9500	0.9000	0.9300	0.9300	107,800
Aug. 13, 2020	0.9300	0.9300	0.9000	0.9200	0.9200	79,500
Aug. 12, 2020	0.9200	0.9300	0.8900	0.9200	0.9200	197,300
Aug. 11, 2020	0.9300	0.9300	0.8200	0.8800	0.8800	392,500
Aug. 10, 2020	0.9800	0.9900	0.9100	0.9200	0.9200	312,900
Aug. 07, 2020	0.9800	0.9900	0.9700	0.9800	0.9800	254,900
Aug. 06, 2020	1.0000	1.0100	0.9700	0.9800	0.9800	249,500
Aug. 05, 2020	1.0000	1.0200	0.9900	1.0100	1.0100	91,300
Aug. 04, 2020	1.0000	1.0500	0.9900	1.0200	1.0200	418,900
Jul. 31, 2020	0.9800	1.0000	0.9800	0.9900	0.9900	61,200
Jul. 30, 2020	1.0000	1.0000	0.9700	0.9900	0.9900	82,500
Jul. 29, 2020	1.0000	1.0300	0.9800	0.9900	0.9900	121,000
Jul. 28, 2020	1.0000	1.0300	0.9900	1.0300	1.0300	163,300
Jul. 27, 2020	1.0400	1.0400	0.9850	1.0000	1.0000	305,100
Jul. 24, 2020	0.9800	1.0600	0.9400	1.0300	1.0300	751,500
Jul. 23, 2020	0.9900	1.0200	0.9800	1.0000	1.0000	526,000
Jul. 22, 2020	0.9900	1.0500	0.9800	0.9900	0.9900	301,600
Jul. 21, 2020	0.9800	0.9900	0.9600	0.9800	0.9800	379,100
Jul. 20, 2020	1.0400	1.0400	0.9800	0.9900	0.9900	544,300
Jul. 17, 2020	0.9600	1.0300	0.9500	1.0200	1.0200	166,800
Jul. 16, 2020	1.0100	1.0400	0.9500	0.9600	0.9600	308,100
Jul. 15, 2020	1.1000	1.1200	1.0100	1.0100	1.0100	379,100
Jul. 14, 2020	1.1700	1.1900	1.0600	1.1000	1.1000	1,629,600
Jul. 13, 2020	0.9900	1.2800	0.9900	1.1200	1.1200	1,917,600
Jul. 10, 2020	0.9400	0.9800	0.9400	0.9800	0.9800	202,600
Jul. 09, 2020	0.9400	0.9500	0.9200	0.9300	0.9300	121,600
Jul. 08, 2020	0.9000	0.9500	0.9000	0.9500	0.9500	245,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.22(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.90(+0.13%)

LexaGene Holdings Inc. (LXG.V)

S&P/TSX
17,396.56
+45.22(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.90(+0.13%)