Canada markets closed

LexaGene Holdings Inc. (LXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0980+0.0043 (+4.56%)
At close: 03:03PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.07900.10000.07900.09800.09807,000
Sept 29, 20220.09400.09900.09000.09400.094054,800
Sept 28, 20220.09500.09500.08500.09000.090090,100
Sept 27, 20220.09500.09500.09000.09500.095019,400
Sept 26, 20220.08700.10800.08700.09600.096036,300
Sept 23, 20220.10600.10600.08800.09700.097065,800
Sept 22, 20220.09900.10000.09100.10000.100023,900
Sept 21, 20220.10400.10400.09000.09900.099050,000
Sept 20, 20220.10500.10500.09500.10200.102095,100
Sept 19, 20220.10700.10900.10500.10900.109040,700
Sept 16, 20220.10900.11100.10700.10900.109038,900
Sept 15, 20220.11900.13600.10300.10900.1090137,800
Sept 14, 20220.13700.13700.11600.13300.133049,300
Sept 13, 20220.13900.13900.12600.12600.12604,200
Sept 12, 20220.13800.13900.12800.13900.139035,200
Sept 09, 20220.13800.13800.13100.13100.131024,200
Sept 08, 20220.11600.13800.11300.13800.138024,100
Sept 07, 20220.13800.13800.12500.13800.138024,400
Sept 06, 20220.16200.17000.13000.13500.135044,200
Sept 02, 20220.13000.13800.12600.13800.138017,000
Sept 01, 20220.13800.13800.12500.13300.133050,700
Aug 31, 20220.13300.13800.13000.13500.135046,300
Aug 30, 20220.14400.14700.13400.13800.1380184,600
Aug 29, 20220.11600.14600.11300.14600.1460245,200
Aug 26, 20220.11400.11900.10900.11400.114054,200
Aug 25, 20220.12000.12000.11900.12000.120040,400
Aug 24, 20220.13300.13300.11700.12000.1200185,000
Aug 23, 20220.08200.13100.08200.12600.1260251,000
Aug 22, 20220.10700.10700.08000.09800.098079,100
Aug 19, 20220.09900.09900.08500.08500.085016,100
Aug 18, 20220.09500.09700.08500.09700.097031,000
Aug 17, 20220.08200.10200.08200.09600.096052,000
Aug 16, 20220.08900.10000.08400.09000.090071,500
Aug 15, 20220.09800.10100.08600.09000.090075,200
Aug 12, 20220.11700.11700.09900.10200.1020118,200
Aug 11, 20220.11500.11500.10100.10400.104014,700
Aug 10, 20220.09700.10700.09700.10400.1040126,400
Aug 09, 20220.10000.10000.08500.09500.0950105,200
Aug 08, 20220.09900.10000.09200.10000.100083,100
Aug 05, 20220.10400.10400.09300.09700.0970117,700
Aug 04, 20220.09600.10500.09300.10500.1050125,700
Aug 03, 20220.11000.11000.10000.10100.101053,700
Aug 02, 20220.10600.11700.09800.10700.107050,900
Aug 01, 20220.10900.11500.10000.11500.115011,500
Jul 29, 20220.10000.11100.10000.10500.1050119,800
Jul 28, 20220.10500.11400.09700.10500.1050108,400
Jul 27, 20220.09000.10700.08200.10500.1050361,500
Jul 26, 20220.10000.10600.10000.10200.1020238,000
Jul 25, 20220.12000.12000.10500.11300.1130125,400
Jul 22, 20220.11000.12000.11000.12000.120071,900
Jul 21, 20220.10600.11200.10600.11100.111039,100
Jul 20, 20220.10600.11400.10500.11200.112060,400
Jul 19, 20220.11500.11800.10900.11400.1140142,100
Jul 18, 20220.10100.11500.10100.11500.1150337,500
Jul 15, 20220.11500.11700.10600.11100.111034,800
Jul 14, 20220.11500.11600.11100.11400.114085,500
Jul 13, 20220.11100.11500.10000.11500.1150143,400
Jul 12, 20220.10400.11900.10400.11500.115045,100
Jul 11, 20220.10000.12000.08800.11700.1170261,600
Jul 08, 20220.10800.10800.10100.10700.107042,200
Jul 07, 20220.09500.10800.09500.10800.1080174,500
Jul 06, 20220.11000.11200.10000.10500.1050462,600
Jul 05, 20220.11400.11600.10400.10900.109097,400
Jul 01, 20220.13000.13900.12000.12000.120092,100
Jun 30, 20220.11200.13000.11200.12300.1230284,000
Jun 29, 20220.11000.11800.09300.11300.1130349,700
Jun 28, 20220.12400.12800.11000.11000.110018,700
Jun 27, 20220.10900.12800.10900.12400.124076,700
Jun 24, 20220.12000.12800.12000.12200.122047,900
Jun 23, 20220.14400.14400.12600.12900.129017,700
Jun 22, 20220.13700.13700.13000.13400.1340130,200
Jun 21, 20220.11800.13200.11800.13000.1300147,400
Jun 17, 20220.12000.12300.11000.11600.1160179,600
Jun 16, 20220.14300.14300.11400.12100.1210464,600
Jun 15, 20220.13800.16100.13800.14800.1480239,200
Jun 14, 20220.15200.15500.14400.14900.1490135,500
Jun 13, 20220.15100.15700.15000.15000.1500357,500
Jun 10, 20220.15700.15700.15200.15700.1570116,200
Jun 09, 20220.16100.16200.15400.15500.1550101,000
Jun 08, 20220.16200.16800.15500.16300.163062,200
Jun 07, 20220.16900.16900.16300.16300.16305,100
Jun 06, 20220.15500.15800.15500.15600.156076,800
Jun 03, 20220.15500.16000.15500.15500.155072,800
Jun 02, 20220.16900.16900.15900.15900.1590123,100
Jun 01, 20220.15200.16500.15200.16300.163027,400
May 31, 20220.16000.16000.15600.15600.156065,400
May 27, 20220.17000.17000.14500.15100.1510102,800
May 26, 20220.14900.15300.14300.15300.153072,500
May 25, 20220.16500.16500.14400.15000.1500120,800
May 24, 20220.15500.15500.14500.14500.145010,600
May 23, 20220.14300.15000.14300.14700.147011,900
May 20, 20220.14700.15000.14500.15000.150020,600
May 19, 20220.14500.15000.14300.14500.145085,500
May 18, 20220.15000.15000.14300.14300.143013,300
May 17, 20220.16300.16300.14300.14800.148043,600
May 16, 20220.14300.15500.14300.15400.154035,500
May 13, 20220.14300.15400.14300.14900.1490173,900
May 12, 20220.14300.15000.14300.14700.1470241,400
May 11, 20220.13800.15100.13800.14400.1440321,700
May 10, 20220.15100.15200.14000.14000.1400163,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...