Canada markets open in 1 hour 8 minutes

LexaGene Holdings Inc. (LXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3500-0.0167 (-4.55%)
At close: 03:44PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 01, 20210.36200.37000.35000.35000.3500111,600
Nov. 30, 20210.36800.38000.36300.36700.3670274,600
Nov. 29, 20210.39000.40000.37700.38500.3850136,600
Nov. 26, 20210.38200.45100.38200.39600.3960121,000
Nov. 24, 20210.40000.41900.40000.41000.4100108,100
Nov. 23, 20210.42000.42900.41200.42900.429061,700
Nov. 22, 20210.42500.44600.41000.44100.441061,000
Nov. 19, 20210.39100.42000.39100.41000.410095,500
Nov. 18, 20210.43000.43000.40000.41300.4130153,200
Nov. 17, 20210.44100.44100.40400.42500.4250105,000
Nov. 16, 20210.41700.43400.41100.42500.425036,900
Nov. 15, 20210.40500.45000.40500.43400.434075,300
Nov. 12, 20210.40800.43000.38600.43000.430035,300
Nov. 11, 20210.45100.46000.42000.42500.4250131,000
Nov. 10, 20210.46000.46000.42300.45600.4560123,400
Nov. 09, 20210.40700.45500.40700.45100.451098,200
Nov. 08, 20210.45300.45300.44400.44900.449076,400
Nov. 05, 20210.47800.47800.41500.45300.4530166,800
Nov. 04, 20210.42000.47500.41000.47000.4700148,600
Nov. 03, 20210.41000.47600.41000.44100.4410431,500
Nov. 02, 20210.42600.42600.39800.41200.412077,700
Nov. 01, 20210.39000.42100.39000.41000.410089,200
Oct. 29, 20210.34800.40000.34800.39000.3900205,300
Oct. 28, 20210.42600.42600.39600.40300.4030143,700
Oct. 27, 20210.40500.42900.39300.42900.4290132,400
Oct. 26, 20210.39200.43500.39200.40300.4030171,600
Oct. 25, 20210.44900.45000.41200.41900.4190207,000
Oct. 22, 20210.40400.41900.39500.41000.4100124,600
Oct. 21, 20210.39300.44200.38700.42000.4200274,300
Oct. 20, 20210.39100.41200.38900.39000.3900106,000
Oct. 19, 20210.41000.42000.40000.42000.420091,600
Oct. 18, 20210.38000.42900.37300.42200.4220133,500
Oct. 15, 20210.39500.40000.36000.37400.3740225,500
Oct. 14, 20210.39200.40700.39000.40300.403060,000
Oct. 13, 20210.39300.42600.39300.42600.4260167,400
Oct. 12, 20210.37600.43000.37600.42800.428057,400
Oct. 11, 20210.43500.46000.40800.42500.425024,500
Oct. 08, 20210.43000.44200.40500.42000.4200197,800
Oct. 07, 20210.37100.45000.35900.42600.4260535,000
Oct. 06, 20210.35500.35800.33900.35200.352090,900
Oct. 05, 20210.35200.35700.34100.35100.351079,300
Oct. 04, 20210.37100.37100.34100.34600.3460144,400
Oct. 01, 20210.35200.35200.33100.35000.3500180,800
Sep. 30, 20210.28800.35000.28800.35000.3500243,300
Sep. 29, 20210.30300.32200.28000.30500.3050428,600
Sep. 28, 20210.31400.33600.31000.31700.3170153,200
Sep. 27, 20210.34200.34200.32000.32400.324043,300
Sep. 24, 20210.33400.33400.31700.32000.320044,800
Sep. 23, 20210.34000.34000.32000.32700.3270130,200
Sep. 22, 20210.35800.35800.32000.32000.3200192,800
Sep. 21, 20210.35100.38100.34000.34000.3400162,800
Sep. 20, 20210.39000.39000.35000.35200.3520252,300
Sep. 17, 20210.38000.39700.38000.39000.390096,000
Sep. 16, 20210.35100.41300.33900.39300.3930684,800
Sep. 15, 20210.33600.33900.30300.33900.3390159,600
Sep. 14, 20210.34200.35000.32000.32000.3200298,300
Sep. 13, 20210.35300.36500.32300.34000.3400516,600
Sep. 10, 20210.36000.37100.36000.36000.3600124,300
Sep. 09, 20210.35900.37000.35500.36500.3650326,400
Sep. 08, 20210.37100.41100.36200.37000.3700449,700
Sep. 07, 20210.36700.39000.35300.38600.3860202,200
Sep. 03, 20210.39000.40000.38000.38000.380087,200
Sep. 02, 20210.40400.41300.36300.38600.3860251,700
Sep. 01, 20210.37400.39700.37000.38900.3890113,700
Aug. 31, 20210.39000.40000.38000.39300.3930315,800
Aug. 30, 20210.39100.39700.38300.39000.3900137,700
Aug. 27, 20210.38500.39100.38000.38600.3860151,600
Aug. 26, 20210.39300.40100.38500.38500.3850158,900
Aug. 25, 20210.39700.40000.37500.39900.399058,800
Aug. 24, 20210.41600.41600.38400.39000.3900165,500
Aug. 23, 20210.40000.41000.39000.41000.4100104,800
Aug. 20, 20210.37500.39800.34800.39800.3980240,800
Aug. 19, 20210.39500.40000.36800.37700.3770247,800
Aug. 18, 20210.41000.43000.39000.40000.4000134,500
Aug. 17, 20210.39900.41700.39600.41700.417068,500
Aug. 16, 20210.39700.41700.39400.39400.3940258,300
Aug. 13, 20210.39000.41700.39000.40000.400075,200
Aug. 12, 20210.39000.41000.38300.40000.4000136,200
Aug. 11, 20210.39900.40200.37200.39300.3930137,200
Aug. 10, 20210.39000.40000.36900.39000.3900379,000
Aug. 09, 20210.42000.42000.39400.39500.3950182,700
Aug. 06, 20210.43500.43500.40000.41500.4150188,300
Aug. 05, 20210.40500.42000.40500.42000.420075,100
Aug. 04, 20210.40200.42000.40000.41700.417053,600
Aug. 03, 20210.43000.43000.41000.41600.416084,400
Aug. 02, 20210.42500.45600.40800.42800.428086,600
Jul. 30, 20210.41500.42300.40000.40800.4080126,800
Jul. 29, 20210.40200.42900.38800.40500.4050131,700
Jul. 28, 20210.43800.43800.40500.41600.4160126,000
Jul. 27, 20210.41800.42500.40000.41600.4160271,100
Jul. 26, 20210.42100.43100.40000.40900.4090660,900
Jul. 23, 20210.42500.43000.40000.42100.4210438,500
Jul. 22, 20210.45500.45500.41400.42100.421063,200
Jul. 21, 20210.43700.43700.42000.43200.4320175,800
Jul. 20, 20210.41000.44000.40500.43400.4340484,600
Jul. 19, 20210.40000.46600.39400.42000.4200275,900
Jul. 16, 20210.44000.45300.43500.44000.440067,400
Jul. 15, 20210.44000.45600.43500.44300.4430216,300
Jul. 14, 20210.43800.46000.43700.45600.4560301,100
Jul. 13, 20210.50300.50300.44000.45800.4580363,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...