Auxly Cannabis Group Inc. (TSX:XLY)
Canada · Delayed Price · Currency is CAD 3.420
+0.080 (2.40%)
Oct 2, 2026, 4:00 PM EST
Auxly Cannabis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.34 | 3.49 | 3.31 | 3.42 | 3.42 | 2.40% | 138,702 |
| Oct 1, 2026 | 3.50 | 3.53 | 3.34 | 3.34 | 3.34 | -5.65% | 123,573 |
| Sep 30, 2026 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 47,172 |
| Sep 29, 2026 | 3.69 | 3.75 | 3.55 | 3.61 | 3.61 | -2.43% | 219,920 |
| Sep 28, 2026 | 3.64 | 3.75 | 3.55 | 3.70 | 3.70 | 1.93% | 167,163 |
| Sep 25, 2026 | 3.44 | 3.66 | 3.42 | 3.63 | 3.63 | 3.12% | 102,876 |
| Sep 24, 2026 | 3.56 | 3.62 | 3.49 | 3.52 | 3.52 | -1.68% | 177,736 |
| Sep 23, 2026 | 3.68 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | 101,571 |
| Sep 22, 2026 | 3.73 | 3.74 | 3.61 | 3.68 | 3.68 | -1.34% | 190,717 |
| Sep 21, 2026 | 3.65 | 3.74 | 3.60 | 3.73 | 3.73 | 1.91% | 227,924 |
| Sep 18, 2026 | 3.55 | 3.66 | 3.47 | 3.66 | 3.66 | 4.57% | 260,230 |
| Sep 17, 2026 | 3.36 | 3.54 | 3.36 | 3.50 | 3.50 | 3.86% | 114,418 |
| Sep 16, 2026 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 38,142 |
| Sep 15, 2026 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | 0.88% | 120,133 |
| Sep 14, 2026 | 3.30 | 3.50 | 3.28 | 3.40 | 3.40 | 3.98% | 221,273 |
| Sep 11, 2026 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | 0.93% | 83,299 |
| Sep 10, 2026 | 3.28 | 3.34 | 3.23 | 3.24 | 3.24 | -1.22% | 206,937 |
| Sep 9, 2026 | 3.13 | 3.29 | 3.13 | 3.28 | 3.28 | 3.47% | 257,190 |
| Sep 8, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | -0.31% | 55,977 |
| Sep 4, 2026 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | 0.32% | 26,143 |
| Sep 3, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | 1.28% | 15,406 |
| Sep 2, 2026 | 3.15 | 3.15 | 3.11 | 3.13 | 3.13 | -0.32% | 25,236 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.11 | 3.14 | 3.14 | -1.88% | 50,018 |
| Aug 31, 2026 | 3.25 | 3.30 | 3.15 | 3.20 | 3.20 | -0.62% | 175,052 |
| Aug 28, 2026 | 3.23 | 3.27 | 3.20 | 3.22 | 3.22 | 2.22% | 191,393 |
| Aug 27, 2026 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | 0.64% | 114,357 |
| Aug 26, 2026 | 3.13 | 3.14 | 3.11 | 3.13 | 3.13 | -0.32% | 63,260 |
| Aug 25, 2026 | 3.10 | 3.22 | 3.08 | 3.14 | 3.14 | 0.64% | 116,677 |
| Aug 24, 2026 | 3.20 | 3.20 | 3.10 | 3.12 | 3.12 | -0.95% | 60,223 |
| Aug 21, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 0.32% | 21,523 |
| Aug 20, 2026 | 3.27 | 3.28 | 3.08 | 3.14 | 3.14 | -2.79% | 152,809 |
| Aug 19, 2026 | 3.13 | 3.27 | 3.12 | 3.23 | 3.23 | 5.21% | 168,129 |
| Aug 18, 2026 | 3.10 | 3.13 | 3.01 | 3.07 | 3.07 | -0.97% | 143,303 |
| Aug 17, 2026 | 3.09 | 3.14 | 3.00 | 3.10 | 3.10 | 1.64% | 106,352 |
| Aug 14, 2026 | 3.01 | 3.05 | 2.82 | 3.05 | 3.05 | 1.33% | 114,216 |
| Aug 13, 2026 | 3.22 | 3.23 | 2.90 | 3.01 | 3.01 | -6.81% | 447,764 |
| Aug 12, 2026 | 3.14 | 3.25 | 3.05 | 3.23 | 3.23 | 1.25% | 125,736 |
| Aug 11, 2026 | 3.22 | 3.30 | 3.01 | 3.19 | 3.19 | -0.93% | 186,839 |
| Aug 10, 2026 | 2.91 | 3.25 | 2.88 | 3.22 | 3.22 | 12.98% | 254,624 |
| Aug 7, 2026 | 2.90 | 2.90 | 2.75 | 2.85 | 2.85 | 1.42% | 58,692 |
| Aug 6, 2026 | 2.61 | 2.82 | 2.61 | 2.81 | 2.81 | 7.25% | 111,511 |
| Aug 5, 2026 | 2.74 | 2.74 | 2.55 | 2.62 | 2.62 | -0.76% | 126,387 |
| Aug 4, 2026 | 2.75 | 2.75 | 2.57 | 2.64 | 2.64 | 0.76% | 114,097 |
| Jul 31, 2026 | 2.64 | 2.75 | 2.61 | 2.62 | 2.62 | 0.38% | 68,987 |
| Jul 30, 2026 | 2.64 | 2.65 | 2.58 | 2.61 | 2.61 | -3.33% | 96,868 |
| Jul 29, 2026 | 2.64 | 2.73 | 2.52 | 2.70 | 2.70 | 3.45% | 165,957 |
| Jul 28, 2026 | 2.50 | 2.70 | 2.50 | 2.61 | 2.61 | 3.57% | 55,351 |
| Jul 27, 2026 | 2.52 | 2.66 | 2.52 | 2.52 | 2.52 | - | 86,451 |
| Jul 24, 2026 | 2.52 | 2.59 | 2.52 | 2.52 | 2.52 | - | 12,979 |
| Jul 23, 2026 | 2.52 | 2.66 | 2.52 | 2.52 | 2.52 | -1.37% | 86,914 |