Canada markets open in 3 hours 21 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Mar. 08, 20211.00001.03000.93000.99000.9900143,500
Mar. 05, 20211.05001.05000.91000.97000.9700303,500
Mar. 04, 20211.09001.09000.95001.01001.0100396,500
Mar. 03, 20211.09001.11001.04001.07001.0700264,200
Mar. 02, 20211.15001.16001.09001.10001.1000294,200
Mar. 01, 20211.12001.16001.08001.13001.1300298,800
Feb. 26, 20211.12001.19001.04001.12001.1200615,700
Feb. 25, 20211.16001.18001.12001.13001.1300342,400
Feb. 24, 20211.15001.20001.08001.16001.1600516,600
Feb. 23, 20211.16001.16001.06001.10001.1000458,000
Feb. 22, 20211.16001.24001.14001.15001.1500512,900
Feb. 19, 20211.17001.23001.13001.20001.2000647,600
Feb. 18, 20211.33001.33001.21001.24001.2400649,100
Feb. 17, 20211.35001.39001.32001.34001.3400745,600
Feb. 16, 20211.38001.45001.32001.38001.38001,219,100
Feb. 12, 20211.38001.38001.25001.36001.3600732,000
Feb. 11, 20211.38001.50001.31001.38001.3800938,000
Feb. 10, 20211.26001.54001.25001.40001.40002,828,900
Feb. 09, 20211.27001.32001.22001.24001.24001,234,100
Feb. 08, 20211.15001.28001.14001.26001.26001,027,600
Feb. 05, 20211.14001.17001.10001.14001.1400427,300
Feb. 04, 20211.15001.17001.12001.15001.1500256,800
Feb. 03, 20211.15001.17001.11001.15001.1500362,300
Feb. 02, 20211.02001.18001.02001.15001.1500736,200
Feb. 01, 20211.03001.07000.98001.04001.0400507,800
Jan. 29, 20210.99001.03000.99001.03001.0300166,700
Jan. 28, 20210.97001.03000.96001.02001.0200233,700
Jan. 27, 20210.99001.05000.98001.01001.0100189,500
Jan. 26, 20211.07001.08001.03001.05001.0500435,400
Jan. 25, 20211.02001.09000.92001.04001.0400999,700
Jan. 22, 20211.03001.06000.95001.02001.0200788,200
Jan. 21, 20211.10001.12001.01001.03001.0300613,100
Jan. 20, 20211.16001.17001.06001.10001.1000346,500
Jan. 19, 20211.20001.31001.14001.17001.1700741,900
Jan. 18, 20211.25001.25001.08001.20001.2000544,100
Jan. 15, 20211.27001.37001.23001.26001.2600953,600
Jan. 14, 20211.19001.35001.18001.29001.29001,679,800
Jan. 13, 20211.15001.22001.15001.18001.18001,526,000
Jan. 12, 20211.04001.15001.04001.14001.14001,169,800
Jan. 11, 20210.99001.05000.99001.05001.0500682,200
Jan. 08, 20210.93000.99000.93000.99000.9900559,400
Jan. 07, 20210.92000.94000.90000.93000.9300421,400
Jan. 06, 20210.91000.93000.91000.91000.9100184,500
Jan. 05, 20210.90000.94000.89000.90000.9000336,400
Jan. 04, 20210.94000.94000.85000.88000.8800182,500
Dec. 31, 20200.91000.91000.88000.90000.9000190,100
Dec. 30, 20200.89000.92000.88000.89000.8900352,300
Dec. 29, 20200.86000.89000.85000.88000.8800294,500
Dec. 24, 20200.84000.84000.83000.84000.840031,500
Dec. 23, 20200.82000.85000.81000.84000.8400120,100
Dec. 22, 20200.79000.82000.79000.82000.8200104,000
Dec. 21, 20200.79000.81000.78000.78000.780048,900
Dec. 18, 20200.83000.83000.80000.81000.810056,900
Dec. 17, 20200.83000.84000.83000.83000.830074,200
Dec. 16, 20200.85000.85000.79000.83000.830067,100
Dec. 15, 20200.85000.86000.83000.86000.8600130,900
Dec. 14, 20200.82000.84000.80000.84000.8400195,400
Dec. 11, 20200.82000.83000.81000.82000.820056,500
Dec. 10, 20200.82000.83000.79000.79000.790071,300
Dec. 09, 20200.82000.84000.81000.83000.8300126,400
Dec. 08, 20200.84000.84000.80000.80000.800026,700
Dec. 07, 20200.80000.84000.77000.80000.800059,800
Dec. 04, 20200.76000.78000.73000.78000.780086,500
Dec. 03, 20200.81000.81000.76000.76000.760071,500
Dec. 02, 20200.78000.83000.78000.82000.820084,700
Dec. 01, 20200.82000.83000.82000.82000.820044,800
Nov. 30, 20200.85000.86000.82000.86000.860062,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...