Canada markets closed

LexaGene Holdings Inc. (LXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1500+0.0053 (+3.66%)
At close: 10:49AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 20220.16600.16600.15200.15300.1530136,700
May 06, 20220.16300.17300.16300.16900.169041,900
May 05, 20220.17600.18300.16400.17000.1700287,000
May 04, 20220.18000.18300.16700.17400.174052,600
May 03, 20220.18000.18300.16500.18100.1810156,200
May 02, 20220.18000.18300.17400.17700.1770148,300
Apr 29, 20220.17500.18000.17300.18000.180033,400
Apr 28, 20220.16000.17600.15700.17600.1760100,600
Apr 27, 20220.16000.16000.15000.15500.1550191,800
Apr 26, 20220.15500.17000.15500.16900.1690106,300
Apr 25, 20220.14500.16600.14400.16600.1660469,300
Apr 22, 20220.14900.15000.14100.15000.150075,400
Apr 21, 20220.14300.15400.14300.14900.149075,700
Apr 20, 20220.15800.16100.14500.14500.1450151,900
Apr 19, 20220.15900.16400.15900.16400.164015,900
Apr 18, 20220.17500.18000.16600.16800.168054,200
Apr 14, 20220.18500.18500.15900.16800.168051,700
Apr 13, 20220.15100.18100.14500.17500.1750200,900
Apr 12, 20220.14100.15100.14100.15100.151036,900
Apr 11, 20220.14500.15000.14100.14200.1420129,300
Apr 08, 20220.15500.15500.14700.14800.148098,800
Apr 07, 20220.15500.15500.15000.15300.153059,400
Apr 06, 20220.16000.16500.15000.15200.152086,000
Apr 05, 20220.15900.16600.15900.16400.164013,600
Apr 04, 20220.16800.17000.15900.16600.1660151,000
Apr 01, 20220.16100.17000.15900.16500.1650181,600
Mar 31, 20220.16100.16300.15000.15900.159073,700
Mar 30, 20220.15100.17000.15100.16000.1600146,700
Mar 29, 20220.17500.17500.15400.17000.1700338,000
Mar 28, 20220.16000.17600.15200.17600.176061,600
Mar 25, 20220.17200.17200.15000.16200.1620351,500
Mar 24, 20220.17000.17800.15800.17100.1710191,400
Mar 23, 20220.18000.18000.17200.17400.174078,300
Mar 22, 20220.18300.18300.17700.17800.178068,900
Mar 21, 20220.17600.18300.17500.18300.1830188,700
Mar 18, 20220.18600.18700.18100.18200.1820205,000
Mar 17, 20220.19200.19200.18000.18500.185059,700
Mar 16, 20220.17000.18100.17000.18100.1810302,400
Mar 15, 20220.16800.17300.16000.17100.1710121,000
Mar 14, 20220.17900.18200.16800.17000.1700100,000
Mar 11, 20220.18900.18900.16800.18000.1800213,400
Mar 10, 20220.20000.20000.18200.18400.1840165,000
Mar 09, 20220.19800.21100.18900.19500.1950150,100
Mar 08, 20220.20500.21600.19000.19600.1960139,800
Mar 07, 20220.21100.22400.20300.20500.2050148,900
Mar 04, 20220.23000.23500.22000.22200.222036,700
Mar 03, 20220.23900.24100.21100.22600.226028,300
Mar 02, 20220.23200.24000.23000.23000.230088,700
Mar 01, 20220.22500.23500.22500.22800.228030,900
Feb 28, 20220.22700.23900.22200.23300.233073,800
Feb 25, 20220.23500.23900.22200.23700.237023,900
Feb 24, 20220.20600.23700.20600.23000.230069,900
Feb 23, 20220.23000.24000.22000.22300.223015,700
Feb 22, 20220.24000.25200.22400.23300.233065,400
Feb 18, 20220.21500.23200.21500.23200.232050,900
Feb 17, 20220.25000.25000.21600.22900.2290108,700
Feb 16, 20220.23000.24600.23000.23800.238068,500
Feb 15, 20220.23100.23400.22900.23000.2300103,200
Feb 14, 20220.24600.24600.23000.23100.231038,500
Feb 11, 20220.24000.24900.22300.23300.2330408,000
Feb 10, 20220.27500.27500.23600.24000.2400512,300
Feb 09, 20220.25700.29000.25700.27900.279095,300
Feb 08, 20220.28700.30700.28500.29000.2900210,400
Feb 07, 20220.27400.28400.25000.27900.279074,100
Feb 04, 20220.25900.28700.25900.28300.2830102,100
Feb 03, 20220.30000.30000.26500.27900.279067,800
Feb 02, 20220.30000.30000.26000.28000.2800236,900
Feb 01, 20220.31800.32000.30300.30500.3050111,200
Jan 31, 20220.24400.31800.24400.31600.3160418,600
Jan 28, 20220.27500.27500.25000.25600.256088,400
Jan 27, 20220.23800.28000.23800.25300.2530209,200
Jan 26, 20220.23500.23500.21900.23200.2320195,500
Jan 25, 20220.19500.26200.19500.23800.2380349,300
Jan 24, 20220.21000.23000.20000.21000.2100160,000
Jan 21, 20220.21800.23000.21100.22000.220056,900
Jan 20, 20220.23300.24600.23300.24600.2460106,600
Jan 19, 20220.24500.24500.23000.23000.230061,700
Jan 18, 20220.28000.28000.23300.24000.2400185,100
Jan 14, 20220.23100.27200.21000.27100.2710367,300
Jan 13, 20220.23700.24200.22600.23100.2310186,700
Jan 12, 20220.22700.23700.22400.23400.234080,800
Jan 11, 20220.21900.23100.21900.23100.231022,100
Jan 10, 20220.25000.25000.22200.22200.222050,500
Jan 07, 20220.23500.24700.23000.23000.230050,900
Jan 06, 20220.20400.25200.20400.23500.2350248,200
Jan 05, 20220.22000.23200.21400.21400.2140145,900
Jan 04, 20220.22500.23700.22200.22400.2240110,900
Jan 03, 20220.21900.22200.20200.22200.2220116,500
Dec 31, 20210.22400.22700.20000.21600.2160896,200
Dec 30, 20210.23000.23500.20700.22500.2250485,300
Dec 29, 20210.23100.25200.22300.23400.2340323,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...