LXG.V - LexaGene Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20190.68000.69000.67000.69000.690025,000
Jun 18, 20190.71000.71000.68000.68000.680026,200
Jun 17, 20190.69000.70000.69000.70000.700044,100
Jun 14, 20190.69000.71000.69000.70000.700067,100
Jun 13, 20190.70000.71000.67000.71000.710014,800
Jun 12, 20190.69000.72000.69000.72000.720032,800
Jun 11, 20190.67000.73000.67000.72000.720059,200
Jun 10, 20190.68000.68000.67000.67000.670017,300
Jun 07, 20190.68000.68000.68000.68000.680023,500
Jun 06, 20190.68000.70000.68000.68000.6800174,500
Jun 05, 20190.67000.70000.66000.68000.6800183,600
Jun 04, 20190.61000.63000.61000.63000.630015,500
Jun 03, 20190.63000.63000.60000.62000.620075,400
May 31, 20190.63000.63000.63000.63000.63001,400
May 30, 20190.65000.65000.64000.65000.65005,400
May 29, 20190.64000.64000.63000.64000.64006,000
May 28, 20190.65000.67000.65000.65000.650014,500
May 27, 20190.64000.64000.64000.64000.64003,600
May 24, 20190.67000.67000.64000.64000.640035,300
May 23, 20190.67000.67000.65000.65000.65003,500
May 22, 20190.66000.68000.65000.68000.680029,600
May 21, 20190.67000.68000.67000.67000.670024,900
May 17, 20190.70000.72000.66000.70000.700053,100
May 16, 20190.70000.70000.68000.70000.700070,500
May 15, 20190.69000.70000.69000.70000.700042,500
May 14, 20190.70000.70000.68000.69000.690018,700
May 13, 20190.73000.74000.66000.69000.690078,600
May 10, 20190.76000.76000.74000.75000.750082,900
May 09, 20190.74000.76000.74000.76000.7600122,100
May 08, 20190.70000.74000.69000.74000.740069,400
May 07, 20190.68000.70000.62000.70000.7000188,500
May 06, 20190.65000.70000.65000.70000.700058,100
May 03, 20190.66000.68000.64000.64000.640033,600
May 02, 20190.64000.68000.64000.64000.640029,100
May 01, 20190.64000.70000.61000.64000.6400338,400
Apr 30, 20190.56000.64000.56000.64000.6400313,400
Apr 29, 20190.56000.56000.55000.55000.550018,400
Apr 26, 20190.56000.57000.54000.55000.5500111,200
Apr 25, 20190.60000.60000.55000.58000.580089,800
Apr 24, 20190.63000.65000.59000.60000.600095,300
Apr 23, 20190.60000.61000.58000.61000.610011,100
Apr 22, 20190.61000.61000.58000.60000.600014,100
Apr 18, 20190.58000.61000.58000.61000.61009,600
Apr 17, 20190.61000.61000.58000.58000.580016,900
Apr 16, 20190.60000.61000.59000.61000.610057,300
Apr 15, 20190.63000.63000.61000.61000.610061,700
Apr 12, 20190.63000.63000.63000.63000.630015,400
Apr 11, 20190.65000.65000.62000.63000.630061,300
Apr 10, 20190.63000.64000.63000.64000.640019,000
Apr 09, 20190.67000.67000.65000.65000.650011,800
Apr 08, 20190.68000.68000.63000.66000.660037,900
Apr 05, 20190.69000.69000.68000.68000.680023,500
Apr 04, 20190.67000.67000.65000.67000.670095,500
Apr 03, 20190.69000.70000.67000.67000.6700106,900
Apr 02, 20190.69000.69000.66000.68000.680026,700
Apr 01, 20190.68000.70000.68000.70000.700095,800
Mar 29, 20190.65000.69000.63000.69000.6900145,500
Mar 28, 20190.64000.65000.64000.65000.650014,000
Mar 27, 20190.65000.65000.61000.62000.620026,900
Mar 26, 20190.66000.66000.63000.63000.6300234,400
Mar 25, 20190.65000.66000.65000.66000.660032,600
Mar 22, 20190.65000.66000.65000.66000.66005,600
Mar 21, 20190.66000.66000.65000.65000.650049,600
Mar 20, 20190.66000.66000.65000.66000.660060,800
Mar 19, 20190.66000.67000.64000.66000.6600153,700
Mar 18, 20190.66000.67000.65000.66000.660079,100
Mar 15, 20190.67000.70000.65000.66000.6600133,000
Mar 14, 20190.66000.68000.66000.66000.660030,800
Mar 13, 20190.69000.70000.65000.68000.6800167,800
Mar 12, 20190.68000.69000.65000.65000.650038,800
Mar 11, 20190.67000.70000.66000.70000.700066,800
Mar 08, 20190.64000.64000.64000.64000.640030,200
Mar 07, 20190.65000.65000.64000.64000.640021,100
Mar 06, 20190.65000.65000.62000.65000.650035,000
Mar 05, 20190.65000.67000.60000.63000.6300131,600
Mar 04, 20190.64000.65000.64000.65000.6500100,200
Mar 01, 20190.66000.67000.64000.65000.650061,300
Feb 28, 20190.62000.66000.62000.66000.660062,400
Feb 27, 20190.69000.69000.63000.63000.6300125,300
Feb 26, 20190.69000.71000.69000.70000.700052,000
Feb 25, 20190.70000.71000.68000.68000.6800154,600
Feb 22, 20190.68000.72000.64000.65000.6500193,300
Feb 21, 20190.71000.72000.65000.69000.690054,900
Feb 20, 20190.72000.74000.69000.69000.690027,000
Feb 19, 20190.74000.75000.70000.74000.740090,000
Feb 15, 20190.80000.80000.75000.76000.760055,800
Feb 14, 20190.79000.80000.79000.80000.800046,900
Feb 13, 20190.80000.82000.79000.80000.8000125,900
Feb 12, 20190.79000.80000.75000.80000.800065,200
Feb 11, 20190.76000.79000.76000.79000.790015,900
Feb 08, 20190.80000.80000.76000.79000.7900159,400
Feb 07, 20190.76000.80000.76000.79000.7900117,500
Feb 06, 20190.76000.77000.73000.75000.7500126,900
Feb 05, 20190.73000.76000.71000.76000.7600207,300
Feb 04, 20190.71000.72000.66000.70000.7000126,500
Feb 01, 20190.66000.70000.66000.70000.700057,900
Jan 31, 20190.66000.68000.66000.66000.660068,200
Jan 30, 20190.66000.68000.66000.67000.670046,800
Jan 29, 20190.69000.70000.67000.67000.670060,000
Jan 28, 20190.75000.75000.69000.73000.730067,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...