LXG.V - LexaGene Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20200.84000.86000.82000.83000.8300104,300
May 27, 20200.83000.85000.82000.84000.840026,000
May 26, 20200.86000.86000.82000.82000.820044,900
May 25, 20200.83000.85000.82000.83000.830032,400
May 22, 20200.82000.85000.82000.82000.8200204,600
May 21, 20200.82000.84000.81000.81000.8100101,700
May 20, 20200.77000.82000.77000.82000.8200133,900
May 19, 20200.81000.81000.79000.81000.810027,300
May 15, 20200.82000.82000.78000.79000.790049,000
May 14, 20200.75000.82000.75000.82000.820088,600
May 13, 20200.80000.80000.74000.74000.7400109,400
May 12, 20200.80000.83000.79000.80000.8000213,100
May 11, 20200.77000.80000.77000.79000.790085,100
May 08, 20200.77000.80000.76000.80000.800091,600
May 07, 20200.80000.80000.78000.78000.7800112,400
May 06, 20200.77000.79000.75000.79000.7900138,500
May 05, 20200.81000.82000.77000.79000.7900210,100
May 04, 20200.86000.86000.83000.83000.830058,400
May 01, 20200.83000.87000.83000.86000.8600145,800
Apr. 30, 20200.84000.88000.83000.83000.8300174,100
Apr. 29, 20200.83000.88000.83000.85000.850056,900
Apr. 28, 20200.83000.89000.83000.85000.8500306,700
Apr. 27, 20200.78000.86000.77000.84000.8400377,300
Apr. 24, 20200.70000.78000.70000.75000.7500248,100
Apr. 23, 20200.61000.71000.61000.70000.7000181,900
Apr. 22, 20200.61000.61000.58000.59000.5900151,200
Apr. 21, 20200.66000.66000.61000.63000.630057,100
Apr. 20, 20200.64000.67000.62000.65000.6500120,300
Apr. 17, 20200.61000.64000.60000.64000.6400105,900
Apr. 16, 20200.57000.62000.56000.60000.600088,000
Apr. 15, 20200.58000.60000.56000.58000.580052,600
Apr. 14, 20200.60000.61000.57000.58000.5800200,800
Apr. 13, 20200.54000.61000.50000.56000.5600229,200
Apr. 09, 20200.46500.52000.46500.52000.5200132,900
Apr. 08, 20200.47000.48000.46500.46500.465072,400
Apr. 07, 20200.46000.47000.46000.47000.4700108,000
Apr. 06, 20200.47500.48500.45500.46000.4600197,700
Apr. 03, 20200.44000.49500.43500.47000.4700553,100
Apr. 02, 20200.47500.47500.43000.44000.4400475,500
Apr. 01, 20200.50000.50000.46500.48000.4800565,800
Mar. 31, 20200.51000.54000.48500.49000.4900418,500
Mar. 30, 20200.64000.64000.48000.50000.50001,193,200
Mar. 27, 20200.66000.66000.60000.60000.6000134,000
Mar. 26, 20200.61000.71000.61000.63000.6300246,400
Mar. 25, 20200.54000.61000.54000.61000.6100155,300
Mar. 24, 20200.56000.58000.52000.52000.5200158,600
Mar. 23, 20200.57000.60000.51000.54000.5400193,000
Mar. 20, 20200.67000.67000.55000.57000.5700248,000
Mar. 19, 20200.51000.69000.51000.67000.6700326,200
Mar. 18, 20200.50000.52000.48000.49000.4900183,400
Mar. 17, 20200.54000.54000.46000.47000.4700411,100
Mar. 16, 20200.58000.58000.45000.51000.5100328,100
Mar. 13, 20200.67000.67000.51000.58000.5800347,200
Mar. 12, 20200.72000.73000.50000.60000.6000686,700
Mar. 11, 20200.77000.77000.73000.73000.7300249,600
Mar. 10, 20200.75000.78000.75000.77000.7700242,600
Mar. 09, 20200.79000.85000.77000.79000.7900456,500
Mar. 06, 20200.84000.85000.80000.84000.8400120,300
Mar. 05, 20200.87000.87000.79000.83000.8300239,900
Mar. 04, 20200.84000.89000.84000.86000.8600181,600
Mar. 03, 20200.88000.90000.78000.84000.8400699,900
Mar. 02, 20200.91000.95000.87000.89000.8900487,100
Feb. 28, 20200.84000.91000.80000.91000.9100490,200
Feb. 27, 20200.94000.94000.83000.87000.8700449,000
Feb. 26, 20200.93000.94000.88000.94000.9400347,400
Feb. 25, 20200.95000.95000.88000.92000.9200213,800
Feb. 24, 20200.97000.98000.91000.91000.9100288,700
Feb. 21, 20200.95000.96000.92000.94000.9400642,800
Feb. 20, 20200.92000.97000.91000.94000.9400944,800
Feb. 19, 20200.94000.95000.88000.89000.8900164,800
Feb. 18, 20200.88001.00000.87000.94000.9400484,800
Feb. 14, 20200.87000.91000.83000.88000.8800286,700
Feb. 13, 20200.84000.86000.84000.84000.8400171,000
Feb. 12, 20200.82000.83000.80000.82000.8200232,800
Feb. 11, 20200.83000.85000.81000.83000.8300223,600
Feb. 10, 20200.85000.86000.81000.82000.8200121,700
Feb. 07, 20200.83000.86000.83000.85000.8500312,700
Feb. 06, 20200.82000.85000.82000.85000.8500367,200
Feb. 05, 20200.81000.84000.81000.81000.8100262,900
Feb. 04, 20200.79000.82000.79000.82000.8200440,100
Feb. 03, 20200.83000.83000.78000.80000.8000107,900
Jan. 31, 20200.81000.84000.79000.83000.8300136,100
Jan. 30, 20200.82000.82000.79000.81000.8100396,900
Jan. 29, 20200.84000.85000.79000.81000.8100388,100
Jan. 28, 20200.75000.84000.75000.83000.8300522,400
Jan. 27, 20200.73000.82000.71000.77000.7700580,600
Jan. 24, 20200.71000.71000.69000.70000.700082,700
Jan. 23, 20200.73000.74000.69000.71000.7100153,200
Jan. 22, 20200.72000.74000.71000.73000.730085,700
Jan. 21, 20200.71000.75000.70000.73000.7300148,800
Jan. 20, 20200.69000.69000.67000.69000.690055,500
Jan. 17, 20200.69000.69000.67000.69000.690042,400
Jan. 16, 20200.69000.69000.67000.69000.690056,000
Jan. 15, 20200.68000.69000.67000.68000.680079,600
Jan. 14, 20200.73000.73000.66000.67000.6700130,200
Jan. 13, 20200.74000.75000.73000.73000.7300107,200
Jan. 10, 20200.74000.75000.74000.74000.7400102,900
Jan. 09, 20200.75000.77000.74000.74000.7400101,200
Jan. 08, 20200.77000.78000.75000.75000.750069,000
Jan. 07, 20200.84000.84000.75000.77000.7700124,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...