Auxly Cannabis Group Inc. (TSX: XLY)

Auxly Cannabis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.03	0.04	0.03	0.03	0.03	-	749,020
Dec 19, 2024	0.04	0.04	0.03	0.03	0.03	-	1,158,900
Dec 18, 2024	0.04	0.04	0.03	0.03	0.03	-	99,625
Dec 17, 2024	0.03	0.04	0.03	0.03	0.03	-14.29%	61,600
Dec 16, 2024	0.03	0.04	0.03	0.04	0.04	-	340,100
Dec 13, 2024	0.03	0.04	0.03	0.04	0.04	-	716,700
Dec 12, 2024	0.04	0.04	0.03	0.04	0.04	-	882,130
Dec 11, 2024	0.04	0.04	0.04	0.04	0.04	-	186,500
Dec 10, 2024	0.04	0.04	0.04	0.04	0.04	-	264,500
Dec 9, 2024	0.04	0.04	0.04	0.04	0.04	-	711,921
Dec 6, 2024	0.04	0.04	0.04	0.04	0.04	-	47,300
Dec 5, 2024	0.04	0.04	0.04	0.04	0.04	-	1,253,126
Dec 4, 2024	0.04	0.04	0.04	0.04	0.04	-	1,206,840
Dec 3, 2024	0.04	0.04	0.04	0.04	0.04	-	82,331
Dec 2, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	118,200
Nov 29, 2024	0.04	0.04	0.04	0.04	0.04	-	211,605
Nov 28, 2024	0.04	0.04	0.04	0.04	0.04	6.67%	89,800
Nov 27, 2024	0.04	0.04	0.04	0.04	0.04	7.14%	179,746
Nov 26, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	47,900
Nov 25, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	86,000
Nov 22, 2024	0.04	0.04	0.04	0.04	0.04	-	97,400
Nov 21, 2024	0.04	0.04	0.04	0.04	0.04	-	370,600
Nov 20, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	572,520
Nov 19, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	2,037,444
Nov 18, 2024	0.04	0.04	0.04	0.04	0.04	-	2,347,600
Nov 15, 2024	0.04	0.05	0.04	0.04	0.04	-12.50%	600,800
Nov 14, 2024	0.05	0.05	0.04	0.04	0.04	-	975,200
Nov 13, 2024	0.04	0.05	0.04	0.04	0.04	-	1,292,400
Nov 12, 2024	0.04	0.05	0.04	0.04	0.04	-	1,661,144
Nov 11, 2024	0.05	0.05	0.04	0.04	0.04	-20.00%	1,091,200
Nov 8, 2024	0.06	0.06	0.05	0.05	0.05	11.11%	3,101,900
Nov 7, 2024	0.05	0.05	0.05	0.05	0.05	-	107,734
Nov 6, 2024	0.05	0.05	0.04	0.05	0.05	-10.00%	1,531,000
Nov 5, 2024	0.05	0.05	0.05	0.05	0.05	-	254,100
Nov 4, 2024	0.04	0.05	0.04	0.05	0.05	-	707,900
Nov 1, 2024	0.05	0.05	0.05	0.05	0.05	11.11%	586,100
Oct 31, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	129,128
Oct 30, 2024	0.04	0.05	0.04	0.04	0.04	-	44,029
Oct 29, 2024	0.05	0.05	0.04	0.04	0.04	-11.11%	51,449
Oct 28, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	70,700
Oct 25, 2024	0.04	0.05	0.04	0.04	0.04	-11.11%	39,000
Oct 24, 2024	0.05	0.05	0.04	0.05	0.05	12.50%	243,205
Oct 23, 2024	0.04	0.05	0.04	0.04	0.04	-11.11%	196,547
Oct 22, 2024	0.04	0.05	0.04	0.05	0.05	-	651,618
Oct 21, 2024	0.04	0.05	0.04	0.05	0.05	-	302,300
Oct 18, 2024	0.05	0.05	0.04	0.05	0.05	12.50%	105,317
Oct 17, 2024	0.04	0.05	0.04	0.04	0.04	-	168,145
Oct 16, 2024	0.04	0.05	0.04	0.04	0.04	-5.88%	272,400
Oct 15, 2024	0.04	0.05	0.04	0.04	0.04	21.43%	1,845,747
Oct 11, 2024	0.04	0.04	0.04	0.04	0.04	-	100,600
Oct 10, 2024	0.04	0.04	0.04	0.04	0.04	-	119,343
Oct 9, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	81,100
Oct 8, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	152,619
Oct 7, 2024	0.04	0.04	0.04	0.04	0.04	-	216,211
Oct 4, 2024	0.04	0.04	0.04	0.04	0.04	-	101,436
Oct 3, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	1,413,313
Oct 2, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	163,804
Oct 1, 2024	0.04	0.04	0.04	0.04	0.04	-	221,500
Sep 30, 2024	0.04	0.04	0.04	0.04	0.04	-	704,800
Sep 27, 2024	0.04	0.04	0.04	0.04	0.04	-	124,220
Sep 26, 2024	0.04	0.04	0.04	0.04	0.04	-	261,000
Sep 25, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	91,222
Sep 24, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	242,828
Sep 23, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	332,222
Sep 20, 2024	0.04	0.04	0.04	0.04	0.04	-	131,011
Sep 19, 2024	0.04	0.04	0.04	0.04	0.04	-	373,100
Sep 18, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	298,500
Sep 17, 2024	0.04	0.04	0.04	0.04	0.04	-	257,500
Sep 16, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	124,514
Sep 13, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	130,500
Sep 12, 2024	0.04	0.04	0.04	0.04	0.04	-12.50%	356,700
Sep 11, 2024	0.04	0.04	0.04	0.04	0.04	-	437,933
Sep 10, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	50,700
Sep 9, 2024	0.04	0.05	0.04	0.04	0.04	-12.50%	387,200
Sep 6, 2024	0.05	0.05	0.04	0.04	0.04	-11.11%	270,612
Sep 5, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	180,845
Sep 4, 2024	0.04	0.05	0.04	0.04	0.04	-	398,400
Sep 3, 2024	0.05	0.05	0.04	0.04	0.04	-11.11%	66,900
Aug 30, 2024	0.05	0.05	0.04	0.05	0.05	-	66,600
Aug 29, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	1,373,300
Aug 28, 2024	0.04	0.05	0.04	0.04	0.04	-	69,423
Aug 27, 2024	0.04	0.05	0.04	0.04	0.04	-11.11%	67,600
Aug 26, 2024	0.05	0.05	0.04	0.05	0.05	-	116,200
Aug 23, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	442,134
Aug 22, 2024	0.04	0.05	0.04	0.04	0.04	-	139,300
Aug 21, 2024	0.04	0.05	0.04	0.04	0.04	-11.11%	40,634
Aug 20, 2024	0.05	0.05	0.04	0.05	0.05	12.50%	111,500
Aug 19, 2024	0.05	0.05	0.04	0.04	0.04	-11.11%	318,600
Aug 16, 2024	0.05	0.05	0.05	0.05	0.05	-10.00%	394,727
Aug 15, 2024	0.05	0.06	0.05	0.05	0.05	11.11%	3,150,527
Aug 14, 2024	0.05	0.05	0.05	0.05	0.05	-	456,809
Aug 13, 2024	0.04	0.05	0.04	0.05	0.05	12.50%	950,106
Aug 12, 2024	0.04	0.05	0.04	0.04	0.04	-	1,230,400
Aug 9, 2024	0.04	0.04	0.04	0.04	0.04	-	50,831
Aug 8, 2024	0.04	0.04	0.04	0.04	0.04	14.29%	96,000
Aug 7, 2024	0.04	0.04	0.04	0.04	0.04	-	706,249
Aug 6, 2024	0.03	0.04	0.03	0.04	0.04	-	163,717
Aug 2, 2024	0.04	0.04	0.03	0.04	0.04	-	496,400
Aug 1, 2024	0.04	0.04	0.03	0.04	0.04	-	317,000
Jul 31, 2024	0.04	0.04	0.03	0.04	0.04	16.67%	144,200

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.