Lexston Life Sciences Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.925	0.925	0.825	0.900	0.900	32,291
2022-01-10	0.850	1.000	0.850	0.925	0.925	122,885
2022-01-07	0.850	0.925	0.825	0.925	0.925	45,980
2022-01-06	0.875	0.900	0.875	0.875	0.875	34,600
2022-01-05	0.875	0.900	0.875	0.900	0.900	19,700
2022-01-04	0.800	0.875	0.800	0.850	0.850	10,660
2021-12-31	0.875	0.875	0.850	0.850	0.850	4,500
2021-12-30	0.800	0.800	0.800	0.800	0.800	13,100
2021-12-29	0.775	0.800	0.775	0.800	0.800	7,233
2021-12-24	0.700	0.700	0.700	0.700	0.700	2,900
2021-12-23	0.675	0.675	0.675	0.675	0.675	0
2021-12-22	0.675	0.675	0.675	0.675	0.675	0
2021-12-21	0.675	0.675	0.675	0.675	0.675	0
2021-12-20	0.675	0.675	0.675	0.675	0.675	2,500
2021-12-17	0.725	0.725	0.725	0.725	0.725	11,800
2021-12-16	0.650	0.750	0.650	0.725	0.725	14,500
2021-12-15	0.625	0.750	0.625	0.750	0.750	27,400
2021-12-14	0.750	0.750	0.550	0.550	0.550	13,400
2021-12-13	0.625	0.625	0.625	0.625	0.625	0
2021-12-10	0.625	0.625	0.625	0.625	0.625	0
2021-12-09	0.625	0.625	0.625	0.625	0.625	900
2021-12-08	0.625	0.625	0.625	0.625	0.625	1,000
2021-12-07	0.625	0.625	0.625	0.625	0.625	2,000
2021-12-06	0.625	0.625	0.625	0.625	0.625	500
2021-12-03	0.625	0.625	0.625	0.625	0.625	1,000
2021-12-02	0.775	0.775	0.625	0.625	0.625	1,597
2021-12-01	0.750	0.750	0.750	0.750	0.750	0
2021-11-30	0.625	0.750	0.625	0.750	0.750	1,900
2021-11-29	0.625	0.625	0.625	0.625	0.625	0
2021-11-26	0.625	0.625	0.625	0.625	0.625	2,700
2021-11-25	0.750	0.750	0.750	0.750	0.750	0
2021-11-24	0.750	0.750	0.750	0.750	0.750	1,400
2021-11-23	0.775	0.775	0.750	0.750	0.750	10,600
2021-11-22	0.750	0.750	0.750	0.750	0.750	5,800
2021-11-19	0.750	0.750	0.750	0.750	0.750	300
2021-11-18	0.700	0.700	0.700	0.700	0.700	9,652
2021-11-17	0.700	0.700	0.700	0.700	0.700	7,953
2021-11-16	0.700	0.700	0.700	0.700	0.700	5,799
2021-11-15	0.675	0.675	0.600	0.675	0.675	7,200
2021-11-12	0.675	0.700	0.600	0.600	0.600	7,200
2021-11-11	0.675	0.675	0.675	0.675	0.675	0
2021-11-10	0.675	0.675	0.675	0.675	0.675	2,900
2021-11-09	0.425	0.675	0.425	0.675	0.675	5,240
2021-11-08	0.675	0.675	0.650	0.650	0.650	12,500
2021-11-05	0.675	0.675	0.675	0.675	0.675	1,000
2021-11-04	0.650	0.650	0.650	0.650	0.650	0
2021-11-03	0.650	0.650	0.650	0.650	0.650	0
2021-11-02	0.675	0.675	0.650	0.650	0.650	10,071
2021-11-01	0.700	0.700	0.700	0.700	0.700	0
2021-10-29	0.675	0.725	0.675	0.700	0.700	18,230
2021-10-28	0.700	0.700	0.700	0.700	0.700	0
2021-10-27	0.675	0.700	0.675	0.700	0.700	5,500
2021-10-26	0.750	0.775	0.675	0.675	0.675	22,600
2021-10-25	0.725	0.725	0.725	0.725	0.725	7,100
2021-10-22	0.750	0.750	0.750	0.750	0.750	13,900
2021-10-21	0.750	0.750	0.750	0.750	0.750	0
2021-10-20	0.750	0.750	0.750	0.750	0.750	30,372
2021-10-19	0.750	0.800	0.750	0.800	0.800	20,500
2021-10-18	0.725	0.725	0.725	0.725	0.725	700

← NewerPage 21 of 21 · 1,259 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.