LXG.V - LexaGene Holdings Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.64000.64000.62000.63000.6300102,500
Sep 19, 20190.64000.64000.63000.64000.640056,400
Sep 18, 20190.64000.65000.63000.64000.6400123,200
Sep 17, 20190.64000.70000.63000.65000.6500416,000
Sep 16, 20190.60000.60000.59000.59000.590011,600
Sep 13, 20190.62000.62000.60000.60000.600044,500
Sep 12, 20190.63000.64000.61000.63000.630066,700
Sep 11, 20190.61000.62000.61000.62000.62004,500
Sep 10, 20190.64000.64000.63000.64000.640032,100
Sep 09, 20190.62000.64000.61000.64000.640056,100
Sep 06, 20190.64000.64000.62000.62000.620022,700
Sep 05, 20190.62000.64000.62000.64000.640039,300
Sep 04, 20190.60000.60000.60000.60000.600020,200
Sep 03, 20190.60000.64000.60000.62000.620024,100
Aug 30, 20190.63000.64000.61000.64000.640034,400
Aug 29, 20190.58000.63000.58000.63000.630023,200
Aug 28, 20190.58000.62000.58000.60000.600034,900
Aug 27, 20190.60000.60000.58000.60000.600015,900
Aug 26, 20190.60000.60000.60000.60000.600010,500
Aug 23, 20190.60000.63000.60000.60000.600039,800
Aug 22, 20190.62000.63000.62000.62000.620020,000
Aug 21, 20190.62000.64000.62000.62000.62008,500
Aug 20, 20190.62000.63000.61000.63000.630021,500
Aug 19, 20190.64000.64000.64000.64000.64006,000
Aug 16, 20190.60000.64000.60000.64000.640042,100
Aug 15, 20190.62000.63000.61000.62000.620047,300
Aug 14, 20190.62000.63000.62000.62000.620039,900
Aug 13, 20190.66000.66000.63000.63000.630018,300
Aug 12, 20190.66000.66000.62000.65000.650029,600
Aug 09, 20190.68000.68000.65000.65000.650053,300
Aug 08, 20190.68000.69000.66000.69000.690061,000
Aug 07, 20190.69000.69000.69000.69000.690026,100
Aug 06, 20190.70000.70000.66000.66000.660037,500
Aug 02, 20190.73000.73000.69000.69000.690076,500
Aug 01, 20190.71000.73000.68000.72000.720026,100
Jul 31, 20190.73000.74000.68000.72000.720080,600
Jul 30, 20190.75000.76000.72000.74000.7400133,800
Jul 29, 20190.78000.78000.73000.73000.730081,500
Jul 26, 20190.75000.78000.75000.77000.7700150,400
Jul 25, 20190.73000.75000.73000.74000.740098,600
Jul 24, 20190.72000.73000.70000.73000.730018,600
Jul 23, 20190.70000.72000.69000.72000.720078,900
Jul 22, 20190.70000.72000.69000.69000.690077,700
Jul 19, 20190.72000.72000.72000.72000.720013,700
Jul 18, 20190.70000.71000.70000.70000.700086,700
Jul 17, 20190.70000.71000.70000.70000.700073,300
Jul 16, 20190.70000.70000.67000.68000.680023,500
Jul 15, 20190.66000.69000.66000.66000.660014,800
Jul 12, 20190.71000.71000.67000.69000.690056,000
Jul 11, 20190.70000.71000.64000.70000.700076,600
Jul 10, 20190.58000.72000.58000.69000.6900193,300
Jul 09, 20190.55000.57000.55000.56000.560024,100
Jul 08, 20190.60000.60000.56000.56000.560048,400
Jul 05, 20190.61000.63000.58000.60000.600022,000
Jul 04, 20190.61000.63000.60000.63000.63003,000
Jul 03, 20190.62000.63000.62000.63000.63003,100
Jul 02, 20190.68000.68000.63000.63000.630010,700
Jun 28, 20190.65000.69000.65000.69000.69007,000
Jun 27, 20190.62000.65000.61000.62000.620042,900
Jun 26, 20190.64000.64000.63000.63000.630047,000
Jun 25, 20190.66000.66000.63000.63000.630068,600
Jun 24, 20190.66000.66000.66000.66000.66007,500
Jun 21, 20190.67000.67000.67000.67000.670012,300
Jun 20, 20190.69000.70000.69000.70000.70001,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...