Auxly Cannabis Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	3.10	3.10	3.10	3.10	-	-1.27%	3,557
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
Jun 29, 2026	2.59	2.59	2.45	2.45	2.45	-5.41%	16,906
Jun 26, 2026	2.52	2.66	2.45	2.59	2.59	2.78%	74,214
Jun 25, 2026	2.45	2.52	2.45	2.52	2.52	-	45,439
Jun 24, 2026	2.66	2.73	2.45	2.52	2.52	-7.69%	88,794
Jun 23, 2026	2.73	2.80	2.66	2.73	2.73	-	80,146
Jun 22, 2026	2.66	3.01	2.52	2.73	2.73	-	464,120
Jun 19, 2026	2.45	2.73	2.45	2.73	2.73	8.33%	270,372
Jun 18, 2026	2.38	2.52	2.38	2.52	2.52	2.86%	122,732
Jun 17, 2026	2.38	2.45	2.31	2.45	2.45	2.94%	96,409
Jun 16, 2026	2.24	2.38	2.24	2.38	2.38	6.25%	86,908
Jun 15, 2026	2.10	2.31	2.10	2.24	2.24	3.23%	63,955
Jun 12, 2026	2.17	2.24	2.17	2.17	2.17	-	92,146
Jun 11, 2026	2.10	2.17	2.10	2.17	2.17	-	57,528