Auxly Cannabis Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.330 | 3.480 | 3.330 | 3.390 | 3.390 | 85,600 |
| 2026-10-15 | 3.260 | 3.480 | 3.260 | 3.370 | 3.370 | 84,763 |
| 2026-10-14 | 3.280 | 3.390 | 3.260 | 3.300 | 3.300 | 103,519 |
| 2026-10-13 | 3.320 | 3.320 | 3.200 | 3.280 | 3.280 | 132,570 |
| 2026-10-09 | 3.250 | 3.370 | 3.240 | 3.340 | 3.340 | 86,826 |
| 2026-10-08 | 3.250 | 3.280 | 3.150 | 3.260 | 3.260 | 181,735 |
| 2026-10-07 | 3.360 | 3.390 | 3.250 | 3.290 | 3.290 | 235,788 |
| 2026-10-06 | 3.430 | 3.450 | 3.350 | 3.360 | 3.360 | 54,799 |
| 2026-10-05 | 3.520 | 3.530 | 3.380 | 3.450 | 3.450 | 79,496 |
| 2026-10-02 | 3.340 | 3.490 | 3.310 | 3.420 | 3.420 | 138,702 |
| 2026-10-01 | 3.500 | 3.530 | 3.340 | 3.340 | 3.340 | 123,573 |
| 2026-09-30 | 3.600 | 3.630 | 3.500 | 3.540 | 3.540 | 47,172 |
| 2026-09-29 | 3.690 | 3.750 | 3.550 | 3.610 | 3.610 | 219,920 |
| 2026-09-28 | 3.640 | 3.750 | 3.550 | 3.700 | 3.700 | 167,163 |
| 2026-09-25 | 3.440 | 3.660 | 3.420 | 3.630 | 3.630 | 102,876 |
| 2026-09-24 | 3.560 | 3.620 | 3.490 | 3.520 | 3.520 | 177,736 |
| 2026-09-23 | 3.680 | 3.680 | 3.560 | 3.580 | 3.580 | 101,571 |
| 2026-09-22 | 3.730 | 3.740 | 3.610 | 3.680 | 3.680 | 190,717 |
| 2026-09-21 | 3.650 | 3.740 | 3.600 | 3.730 | 3.730 | 227,924 |
| 2026-09-18 | 3.550 | 3.660 | 3.470 | 3.660 | 3.660 | 260,230 |
| 2026-09-17 | 3.360 | 3.540 | 3.360 | 3.500 | 3.500 | 114,418 |
| 2026-09-16 | 3.410 | 3.450 | 3.360 | 3.370 | 3.370 | 38,142 |
| 2026-09-15 | 3.440 | 3.500 | 3.400 | 3.430 | 3.430 | 120,133 |
| 2026-09-14 | 3.300 | 3.500 | 3.280 | 3.400 | 3.400 | 221,273 |
| 2026-09-11 | 3.240 | 3.315 | 3.240 | 3.270 | 3.270 | 83,299 |
| 2026-09-10 | 3.280 | 3.340 | 3.230 | 3.240 | 3.240 | 206,937 |
| 2026-09-09 | 3.130 | 3.290 | 3.130 | 3.280 | 3.280 | 258,190 |
| 2026-09-08 | 3.140 | 3.170 | 3.110 | 3.170 | 3.170 | 55,977 |
| 2026-09-04 | 3.180 | 3.180 | 3.110 | 3.180 | 3.180 | 26,143 |
| 2026-09-03 | 3.150 | 3.180 | 3.120 | 3.170 | 3.170 | 15,406 |
| 2026-09-02 | 3.150 | 3.150 | 3.110 | 3.130 | 3.130 | 25,236 |
| 2026-09-01 | 3.200 | 3.200 | 3.110 | 3.140 | 3.140 | 50,018 |
| 2026-08-31 | 3.250 | 3.300 | 3.150 | 3.200 | 3.200 | 175,052 |
| 2026-08-28 | 3.230 | 3.270 | 3.200 | 3.220 | 3.220 | 191,393 |
| 2026-08-27 | 3.150 | 3.190 | 3.130 | 3.150 | 3.150 | 114,357 |
| 2026-08-26 | 3.130 | 3.140 | 3.110 | 3.130 | 3.130 | 63,260 |
| 2026-08-25 | 3.100 | 3.220 | 3.080 | 3.140 | 3.140 | 116,677 |
| 2026-08-24 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 60,223 |
| 2026-08-21 | 3.100 | 3.150 | 3.060 | 3.150 | 3.150 | 21,523 |
| 2026-08-20 | 3.270 | 3.280 | 3.080 | 3.140 | 3.140 | 152,809 |
| 2026-08-19 | 3.130 | 3.270 | 3.120 | 3.230 | 3.230 | 168,129 |
| 2026-08-18 | 3.100 | 3.130 | 3.010 | 3.070 | 3.070 | 143,303 |
| 2026-08-17 | 3.090 | 3.140 | 3.000 | 3.100 | 3.100 | 106,352 |
| 2026-08-14 | 3.010 | 3.050 | 2.820 | 3.050 | 3.050 | 114,216 |
| 2026-08-13 | 3.220 | 3.230 | 2.900 | 3.010 | 3.010 | 447,764 |
| 2026-08-12 | 3.140 | 3.250 | 3.050 | 3.230 | 3.230 | 125,736 |
| 2026-08-11 | 3.220 | 3.300 | 3.010 | 3.190 | 3.190 | 186,839 |
| 2026-08-10 | 2.910 | 3.250 | 2.880 | 3.220 | 3.220 | 254,624 |
| 2026-08-07 | 2.900 | 2.900 | 2.750 | 2.850 | 2.850 | 58,692 |
| 2026-08-06 | 2.610 | 2.820 | 2.610 | 2.810 | 2.810 | 111,511 |
| 2026-08-05 | 2.740 | 2.740 | 2.550 | 2.620 | 2.620 | 126,387 |
| 2026-08-04 | 2.750 | 2.750 | 2.570 | 2.640 | 2.640 | 114,097 |
| 2026-07-31 | 2.640 | 2.750 | 2.610 | 2.620 | 2.620 | 68,987 |
| 2026-07-30 | 2.640 | 2.650 | 2.580 | 2.610 | 2.610 | 96,868 |
| 2026-07-29 | 2.640 | 2.730 | 2.520 | 2.700 | 2.700 | 165,957 |
| 2026-07-28 | 2.500 | 2.700 | 2.500 | 2.610 | 2.610 | 55,351 |
| 2026-07-27 | 0.180 | 0.190 | 0.180 | 0.180 | 2.520 | 86,452 |
| 2026-07-24 | 0.180 | 0.185 | 0.180 | 0.180 | 2.520 | 12,980 |
| 2026-07-23 | 0.180 | 0.190 | 0.180 | 0.180 | 2.520 | 86,915 |
| 2026-07-22 | 0.180 | 0.185 | 0.178 | 0.183 | 2.555 | 124,250 |
Page 1 of 5 · 250 trading daysOlder →
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.