Canada Markets close in 16 mins

LexaGene Holdings Inc. (LXXGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1740-0.0014 (-0.80%)
As of 03:07PM EST. Market open.
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 08, 20230.17400.18230.17000.17400.1740110,553
Feb 07, 20230.17500.17600.16000.17500.1750118,900
Feb 06, 20230.17500.17500.16800.17400.174059,700
Feb 03, 20230.17000.17500.17000.17500.1750105,000
Feb 02, 20230.17200.17400.16400.17400.1740107,400
Feb 01, 20230.16200.18500.16200.17300.1730120,000
Jan 31, 20230.17800.18600.17300.18500.1850175,100
Jan 30, 20230.20000.20000.17900.18200.1820222,100
Jan 27, 20230.20300.20300.20100.20300.203031,400
Jan 26, 20230.20400.20400.20200.20300.2030110,900
Jan 25, 20230.20000.20600.19000.20200.2020246,300
Jan 24, 20230.20800.21000.20800.20800.208026,000
Jan 23, 20230.20600.21000.20200.20900.209084,500
Jan 20, 20230.20100.21000.20000.20400.204062,600
Jan 19, 20230.20300.21100.20100.20100.2010326,700
Jan 18, 20230.19900.22100.19900.21500.2150701,600
Jan 17, 20230.20000.20500.18500.19300.193036,800
Jan 13, 20230.21200.21200.19700.21000.210092,800
Jan 12, 20230.19900.21700.18900.21400.2140455,500
Jan 11, 20230.16000.19700.16000.19000.1900513,300
Jan 10, 20230.14200.15000.14000.14500.145067,700
Jan 09, 20230.14300.14300.13200.13500.135054,700
Jan 06, 20230.11600.12200.11000.12000.120071,700
Jan 05, 20230.10500.12700.10500.12700.127010,200
Jan 04, 20230.11500.12600.11300.12600.126040,700
Jan 03, 20230.10500.11700.10500.11700.117046,600
Dec 30, 20220.12000.12100.10800.11300.1130424,600
Dec 29, 20220.11000.11900.11000.11700.117047,700
Dec 28, 20220.10900.11800.10800.11100.111042,300
Dec 27, 20220.12700.12900.10900.12000.120076,400
Dec 23, 20220.09500.12000.09500.11300.1130124,100
Dec 22, 20220.10800.11800.10300.11300.113022,200
Dec 21, 20220.12600.13000.11800.12400.124040,000
Dec 20, 20220.12900.13000.11500.13000.130065,900
Dec 19, 20220.12900.13700.12800.13700.1370118,200
Dec 16, 20220.11000.13900.11000.13900.1390389,300
Dec 15, 20220.10000.10400.10000.10400.1040171,000
Dec 14, 20220.10900.11000.10200.11000.1100102,400
Dec 13, 20220.11100.11600.10300.10400.104089,100
Dec 12, 20220.11900.12800.10600.11200.1120356,900
Dec 09, 20220.14200.14300.12300.13000.1300127,600
Dec 08, 20220.14800.15500.13000.13600.1360173,400
Dec 07, 20220.17100.17100.15300.15900.159044,900
Dec 06, 20220.15700.17200.15300.16800.168056,200
Dec 05, 20220.16300.17500.16300.17300.173089,200
Dec 02, 20220.16600.17800.16500.16500.1650138,900
Dec 01, 20220.16500.17100.15900.16300.163029,400
Nov 30, 20220.15600.16900.15600.16600.166040,200
Nov 29, 20220.17600.17600.15800.16200.1620136,700
Nov 28, 20220.18300.18300.17000.17500.1750115,200
Nov 25, 20220.18700.19000.17000.17600.176087,900
Nov 23, 20220.18800.18800.17600.18700.187076,700
Nov 22, 20220.20200.20800.19000.19100.1910562,900
Nov 21, 20220.19000.19600.19000.19000.1900143,000
Nov 18, 20220.19800.19800.18500.19600.196063,900
Nov 17, 20220.19100.20300.18700.20000.2000166,100
Nov 16, 20220.15400.19000.15400.19000.1900100,200
Nov 15, 20220.17000.17700.15800.16400.164097,500
Nov 14, 20220.19600.19600.16800.17500.175034,100
Nov 11, 20220.17000.19200.16800.18000.180050,700
Nov 10, 20220.17200.17200.15800.17000.170035,700
Nov 09, 20220.19000.20000.16400.16700.1670175,200
Nov 08, 20220.21000.21000.19000.19000.1900196,100
Nov 07, 20220.21200.21300.21000.21000.2100127,800
Nov 04, 20220.20800.21200.20100.20900.209078,900
Nov 03, 20220.19700.20100.19100.19800.1980202,500
Nov 02, 20220.19500.20300.18900.19100.1910316,000
Nov 01, 20220.19500.19500.17700.18800.1880305,300
Oct 31, 20220.17700.19200.17400.19000.1900400,000
Oct 28, 20220.14900.16800.14700.16500.1650120,000
Oct 27, 20220.17600.18200.15700.15900.1590219,300
Oct 26, 20220.17300.18600.15800.16700.1670237,900
Oct 25, 20220.17800.17800.14300.16000.1600433,200
Oct 24, 20220.18200.21800.17300.17900.17901,055,000
Oct 21, 20220.15000.16600.14800.16600.1660493,600
Oct 20, 20220.11400.15000.10600.15000.1500655,800
Oct 19, 20220.10000.10600.09700.10200.102063,300
Oct 18, 20220.10200.10700.09900.10000.1000265,800
Oct 17, 20220.07200.10000.06900.10000.1000139,700
Oct 14, 20220.06500.07000.06500.07000.0700223,400
Oct 13, 20220.06000.06600.05000.06600.0660450,800
Oct 12, 20220.05000.05400.05000.05400.054077,200
Oct 11, 20220.05700.06200.05100.05700.0570150,000
Oct 10, 20220.06800.06800.05300.05400.0540175,200
Oct 07, 20220.05200.06300.05200.06300.0630124,700
Oct 06, 20220.07200.07400.06000.06600.0660609,100
Oct 05, 20220.09000.09000.06000.07400.07401,161,700
Oct 04, 20220.08800.10500.08800.09300.093022,700
Oct 03, 20220.10400.10700.08500.10200.1020112,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...