Loxley PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	1.49	1.49	1.45	1.46	1.46	-1.35%	753,720
May 12, 2026	1.45	1.54	1.43	1.48	1.48	2.78%	6,988,243
May 11, 2026	1.41	1.45	1.39	1.44	1.44	2.13%	549,801
May 8, 2026	1.47	1.47	1.41	1.41	1.41	-1.40%	931,600
May 7, 2026	1.36	1.53	1.36	1.43	1.43	5.93%	3,265,762
May 6, 2026	1.37	1.37	1.35	1.35	1.35	-0.74%	254,409
May 5, 2026	1.39	1.39	1.32	1.36	1.36	4.62%	868,001
Apr 30, 2026	1.31	1.31	1.30	1.30	1.30	-	130,600
Apr 29, 2026	1.31	1.32	1.30	1.30	1.30	-	41,505
Apr 28, 2026	1.30	1.31	1.30	1.30	1.30	-	37,544
Apr 27, 2026	1.31	1.32	1.30	1.30	1.30	-1.52%	277,150
Apr 24, 2026	1.32	1.32	1.30	1.32	1.32	0.76%	62,100
Apr 23, 2026	1.31	1.32	1.30	1.31	1.31	-0.76%	152,400
Apr 22, 2026	1.32	1.32	1.31	1.32	1.32	-	156,001
Apr 21, 2026	1.30	1.32	1.30	1.32	1.32	-	49,000
Apr 20, 2026	1.33	1.33	1.30	1.32	1.32	-0.75%	601,900
Apr 17, 2026	1.32	1.33	1.30	1.33	1.33	-0.75%	194,758
Apr 16, 2026	1.34	1.35	1.31	1.34	1.34	-	156,700
Apr 10, 2026	1.33	1.34	1.31	1.34	1.34	-	747,501
Apr 9, 2026	1.33	1.34	1.31	1.34	1.34	-	476,250
Apr 8, 2026	1.35	1.35	1.30	1.34	1.34	-0.74%	876,100
Apr 7, 2026	1.35	1.35	1.32	1.35	1.35	-	329,694
Apr 3, 2026	1.34	1.36	1.34	1.35	1.35	0.75%	171,995
Apr 2, 2026	1.34	1.36	1.34	1.34	1.34	-	387,710
Apr 1, 2026	1.34	1.37	1.34	1.34	1.34	-	279,501
Mar 31, 2026	1.30	1.34	1.30	1.34	1.34	-0.74%	104,000
Mar 30, 2026	1.29	1.35	1.29	1.35	1.35	-	221,602
Mar 27, 2026	1.32	1.35	1.32	1.35	1.35	3.05%	95,800
Mar 26, 2026	1.32	1.34	1.31	1.31	1.31	-2.96%	309,500
Mar 25, 2026	1.32	1.35	1.32	1.35	1.35	1.50%	60,721
Mar 24, 2026	1.33	1.35	1.33	1.33	1.33	-0.75%	252,700
Mar 23, 2026	1.33	1.37	1.32	1.34	1.34	-2.19%	476,500
Mar 20, 2026	1.35	1.37	1.34	1.37	1.37	2.24%	239,910
Mar 19, 2026	1.38	1.38	1.34	1.34	1.34	-2.90%	437,408
Mar 18, 2026	1.38	1.40	1.37	1.38	1.38	-0.72%	322,800
Mar 17, 2026	1.38	1.41	1.37	1.39	1.39	1.46%	615,900
Mar 16, 2026	1.36	1.37	1.36	1.37	1.37	-	141,500
Mar 13, 2026	1.37	1.39	1.34	1.37	1.37	-0.72%	749,801
Mar 12, 2026	1.37	1.40	1.36	1.38	1.38	0.73%	151,613
Mar 11, 2026	1.37	1.38	1.36	1.37	1.37	-3.52%	314,000
Mar 10, 2026	1.41	1.44	1.40	1.42	1.34	0.71%	766,821
Mar 9, 2026	1.38	1.43	1.37	1.41	1.33	-1.40%	600,900
Mar 6, 2026	1.42	1.44	1.40	1.43	1.35	1.42%	392,602
Mar 5, 2026	1.48	1.51	1.39	1.41	1.33	-2.76%	2,294,907
Mar 4, 2026	1.43	1.48	1.42	1.45	1.37	-3.33%	1,216,000
Mar 2, 2026	1.51	1.54	1.48	1.50	1.42	-3.23%	1,213,237
Feb 27, 2026	1.58	1.60	1.54	1.55	1.46	-2.52%	4,170,107
Feb 26, 2026	1.60	1.67	1.51	1.59	1.50	14.39%	17,941,610
Feb 25, 2026	1.38	1.39	1.36	1.39	1.31	2.21%	638,901
Feb 24, 2026	1.35	1.40	1.35	1.36	1.28	0.74%	1,825,802