Mail

LXG.V - LexaGene Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 28, 2020	0.8400	0.8600	0.8200	0.8300	0.8300	104,300
May 27, 2020	0.8300	0.8500	0.8200	0.8400	0.8400	26,000
May 26, 2020	0.8600	0.8600	0.8200	0.8200	0.8200	44,900
May 25, 2020	0.8300	0.8500	0.8200	0.8300	0.8300	32,400
May 22, 2020	0.8200	0.8500	0.8200	0.8200	0.8200	204,600
May 21, 2020	0.8200	0.8400	0.8100	0.8100	0.8100	101,700
May 20, 2020	0.7700	0.8200	0.7700	0.8200	0.8200	133,900
May 19, 2020	0.8100	0.8100	0.7900	0.8100	0.8100	27,300
May 15, 2020	0.8200	0.8200	0.7800	0.7900	0.7900	49,000
May 14, 2020	0.7500	0.8200	0.7500	0.8200	0.8200	88,600
May 13, 2020	0.8000	0.8000	0.7400	0.7400	0.7400	109,400
May 12, 2020	0.8000	0.8300	0.7900	0.8000	0.8000	213,100
May 11, 2020	0.7700	0.8000	0.7700	0.7900	0.7900	85,100
May 08, 2020	0.7700	0.8000	0.7600	0.8000	0.8000	91,600
May 07, 2020	0.8000	0.8000	0.7800	0.7800	0.7800	112,400
May 06, 2020	0.7700	0.7900	0.7500	0.7900	0.7900	138,500
May 05, 2020	0.8100	0.8200	0.7700	0.7900	0.7900	210,100
May 04, 2020	0.8600	0.8600	0.8300	0.8300	0.8300	58,400
May 01, 2020	0.8300	0.8700	0.8300	0.8600	0.8600	145,800
Apr. 30, 2020	0.8400	0.8800	0.8300	0.8300	0.8300	174,100
Apr. 29, 2020	0.8300	0.8800	0.8300	0.8500	0.8500	56,900
Apr. 28, 2020	0.8300	0.8900	0.8300	0.8500	0.8500	306,700
Apr. 27, 2020	0.7800	0.8600	0.7700	0.8400	0.8400	377,300
Apr. 24, 2020	0.7000	0.7800	0.7000	0.7500	0.7500	248,100
Apr. 23, 2020	0.6100	0.7100	0.6100	0.7000	0.7000	181,900
Apr. 22, 2020	0.6100	0.6100	0.5800	0.5900	0.5900	151,200
Apr. 21, 2020	0.6600	0.6600	0.6100	0.6300	0.6300	57,100
Apr. 20, 2020	0.6400	0.6700	0.6200	0.6500	0.6500	120,300
Apr. 17, 2020	0.6100	0.6400	0.6000	0.6400	0.6400	105,900
Apr. 16, 2020	0.5700	0.6200	0.5600	0.6000	0.6000	88,000
Apr. 15, 2020	0.5800	0.6000	0.5600	0.5800	0.5800	52,600
Apr. 14, 2020	0.6000	0.6100	0.5700	0.5800	0.5800	200,800
Apr. 13, 2020	0.5400	0.6100	0.5000	0.5600	0.5600	229,200
Apr. 09, 2020	0.4650	0.5200	0.4650	0.5200	0.5200	132,900
Apr. 08, 2020	0.4700	0.4800	0.4650	0.4650	0.4650	72,400
Apr. 07, 2020	0.4600	0.4700	0.4600	0.4700	0.4700	108,000
Apr. 06, 2020	0.4750	0.4850	0.4550	0.4600	0.4600	197,700
Apr. 03, 2020	0.4400	0.4950	0.4350	0.4700	0.4700	553,100
Apr. 02, 2020	0.4750	0.4750	0.4300	0.4400	0.4400	475,500
Apr. 01, 2020	0.5000	0.5000	0.4650	0.4800	0.4800	565,800
Mar. 31, 2020	0.5100	0.5400	0.4850	0.4900	0.4900	418,500
Mar. 30, 2020	0.6400	0.6400	0.4800	0.5000	0.5000	1,193,200
Mar. 27, 2020	0.6600	0.6600	0.6000	0.6000	0.6000	134,000
Mar. 26, 2020	0.6100	0.7100	0.6100	0.6300	0.6300	246,400
Mar. 25, 2020	0.5400	0.6100	0.5400	0.6100	0.6100	155,300
Mar. 24, 2020	0.5600	0.5800	0.5200	0.5200	0.5200	158,600
Mar. 23, 2020	0.5700	0.6000	0.5100	0.5400	0.5400	193,000
Mar. 20, 2020	0.6700	0.6700	0.5500	0.5700	0.5700	248,000
Mar. 19, 2020	0.5100	0.6900	0.5100	0.6700	0.6700	326,200
Mar. 18, 2020	0.5000	0.5200	0.4800	0.4900	0.4900	183,400
Mar. 17, 2020	0.5400	0.5400	0.4600	0.4700	0.4700	411,100
Mar. 16, 2020	0.5800	0.5800	0.4500	0.5100	0.5100	328,100
Mar. 13, 2020	0.6700	0.6700	0.5100	0.5800	0.5800	347,200
Mar. 12, 2020	0.7200	0.7300	0.5000	0.6000	0.6000	686,700
Mar. 11, 2020	0.7700	0.7700	0.7300	0.7300	0.7300	249,600
Mar. 10, 2020	0.7500	0.7800	0.7500	0.7700	0.7700	242,600
Mar. 09, 2020	0.7900	0.8500	0.7700	0.7900	0.7900	456,500
Mar. 06, 2020	0.8400	0.8500	0.8000	0.8400	0.8400	120,300
Mar. 05, 2020	0.8700	0.8700	0.7900	0.8300	0.8300	239,900
Mar. 04, 2020	0.8400	0.8900	0.8400	0.8600	0.8600	181,600
Mar. 03, 2020	0.8800	0.9000	0.7800	0.8400	0.8400	699,900
Mar. 02, 2020	0.9100	0.9500	0.8700	0.8900	0.8900	487,100
Feb. 28, 2020	0.8400	0.9100	0.8000	0.9100	0.9100	490,200
Feb. 27, 2020	0.9400	0.9400	0.8300	0.8700	0.8700	449,000
Feb. 26, 2020	0.9300	0.9400	0.8800	0.9400	0.9400	347,400
Feb. 25, 2020	0.9500	0.9500	0.8800	0.9200	0.9200	213,800
Feb. 24, 2020	0.9700	0.9800	0.9100	0.9100	0.9100	288,700
Feb. 21, 2020	0.9500	0.9600	0.9200	0.9400	0.9400	642,800
Feb. 20, 2020	0.9200	0.9700	0.9100	0.9400	0.9400	944,800
Feb. 19, 2020	0.9400	0.9500	0.8800	0.8900	0.8900	164,800
Feb. 18, 2020	0.8800	1.0000	0.8700	0.9400	0.9400	484,800
Feb. 14, 2020	0.8700	0.9100	0.8300	0.8800	0.8800	286,700
Feb. 13, 2020	0.8400	0.8600	0.8400	0.8400	0.8400	171,000
Feb. 12, 2020	0.8200	0.8300	0.8000	0.8200	0.8200	232,800
Feb. 11, 2020	0.8300	0.8500	0.8100	0.8300	0.8300	223,600
Feb. 10, 2020	0.8500	0.8600	0.8100	0.8200	0.8200	121,700
Feb. 07, 2020	0.8300	0.8600	0.8300	0.8500	0.8500	312,700
Feb. 06, 2020	0.8200	0.8500	0.8200	0.8500	0.8500	367,200
Feb. 05, 2020	0.8100	0.8400	0.8100	0.8100	0.8100	262,900
Feb. 04, 2020	0.7900	0.8200	0.7900	0.8200	0.8200	440,100
Feb. 03, 2020	0.8300	0.8300	0.7800	0.8000	0.8000	107,900
Jan. 31, 2020	0.8100	0.8400	0.7900	0.8300	0.8300	136,100
Jan. 30, 2020	0.8200	0.8200	0.7900	0.8100	0.8100	396,900
Jan. 29, 2020	0.8400	0.8500	0.7900	0.8100	0.8100	388,100
Jan. 28, 2020	0.7500	0.8400	0.7500	0.8300	0.8300	522,400
Jan. 27, 2020	0.7300	0.8200	0.7100	0.7700	0.7700	580,600
Jan. 24, 2020	0.7100	0.7100	0.6900	0.7000	0.7000	82,700
Jan. 23, 2020	0.7300	0.7400	0.6900	0.7100	0.7100	153,200
Jan. 22, 2020	0.7200	0.7400	0.7100	0.7300	0.7300	85,700
Jan. 21, 2020	0.7100	0.7500	0.7000	0.7300	0.7300	148,800
Jan. 20, 2020	0.6900	0.6900	0.6700	0.6900	0.6900	55,500
Jan. 17, 2020	0.6900	0.6900	0.6700	0.6900	0.6900	42,400
Jan. 16, 2020	0.6900	0.6900	0.6700	0.6900	0.6900	56,000
Jan. 15, 2020	0.6800	0.6900	0.6700	0.6800	0.6800	79,600
Jan. 14, 2020	0.7300	0.7300	0.6600	0.6700	0.6700	130,200
Jan. 13, 2020	0.7400	0.7500	0.7300	0.7300	0.7300	107,200
Jan. 10, 2020	0.7400	0.7500	0.7400	0.7400	0.7400	102,900
Jan. 09, 2020	0.7500	0.7700	0.7400	0.7400	0.7400	101,200
Jan. 08, 2020	0.7700	0.7800	0.7500	0.7500	0.7500	69,000
Jan. 07, 2020	0.8400	0.8400	0.7500	0.7700	0.7700	124,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...