Auxly Cannabis Group Inc. (TSX:XLY)
Canada · Delayed Price · Currency is CAD 3.250
-0.030 (-0.91%)
Sep 10, 2026, 2:53 PM EST
Auxly Cannabis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 3.28 | 3.34 | 3.25 | 3.28 | - | - | 157,499 |
| 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 |
| Jul 22, 2026 | 2.52 | 2.59 | 2.49 | 2.56 | 2.55 | 1.39% | 124,249 |
| Jul 21, 2026 | 2.45 | 2.59 | 2.45 | 2.52 | 2.52 | -2.70% | 27,358 |
| Jul 20, 2026 | 2.52 | 2.59 | 2.45 | 2.59 | 2.59 | 2.78% | 16,309 |
| Jul 17, 2026 | 2.52 | 2.59 | 2.45 | 2.52 | 2.52 | 2.86% | 33,157 |
| Jul 16, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -2.78% | 35,367 |
| Jul 15, 2026 | 2.38 | 2.59 | 2.38 | 2.52 | 2.52 | - | 64,076 |
| Jul 14, 2026 | 2.38 | 2.52 | 2.35 | 2.52 | 2.52 | 5.88% | 39,495 |
| Jul 13, 2026 | 2.45 | 2.45 | 2.31 | 2.38 | 2.38 | - | 130,422 |
| Jul 10, 2026 | 2.38 | 2.45 | 2.38 | 2.38 | 2.38 | - | 43,075 |
| Jul 9, 2026 | 2.45 | 2.52 | 2.38 | 2.38 | 2.38 | -5.56% | 41,400 |
| Jul 8, 2026 | 2.45 | 2.52 | 2.38 | 2.52 | 2.52 | 2.86% | 61,980 |
| Jul 7, 2026 | 2.52 | 2.52 | 2.45 | 2.45 | 2.45 | -2.78% | 39,825 |
| Jul 6, 2026 | 2.45 | 2.59 | 2.45 | 2.52 | 2.52 | 2.86% | 28,661 |
| Jul 3, 2026 | 2.52 | 2.52 | 2.38 | 2.45 | 2.45 | - | 28,151 |
| Jul 2, 2026 | 2.52 | 2.59 | 2.38 | 2.45 | 2.45 | - | 124,629 |
| Jun 30, 2026 | 2.52 | 2.56 | 2.45 | 2.45 | 2.45 | - | 47,316 |