Lux Metals Corp. (TSXV:LXM)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
At close: Sep 26, 2025
Lux Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 36,000 |
| Sep 25, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | - | 25,000 |
| Sep 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 82,007 |
| Sep 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 103,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -11.11% | 46,000 |
| Sep 19, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | - | 27,500 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.62% | 128,000 |
| Sep 17, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 24,500 |
| Sep 16, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 94,000 |
| Sep 15, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 60,600 |
| Sep 12, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 27.27% | 114,200 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -15.38% | 715 |
| Sep 8, 2025 | 0.10 | 0.13 | 0.10 | 0.13 | 0.13 | 8.33% | 17,000 |
| Sep 5, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.11% | 54,554 |
| Sep 4, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 57,000 |
| Sep 3, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.64% | 53,636 |
| Sep 2, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -15.38% | 127,136 |
| Aug 29, 2025 | 0.10 | 0.14 | 0.10 | 0.13 | 0.13 | 52.94% | 441,450 |
| Aug 28, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 30.77% | 106,000 |
| Aug 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -13.33% | 2,446 |
| Aug 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,000 |
| Aug 21, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 257,000 |
| Aug 19, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 93,000 |
| Aug 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 101,000 |
| Aug 14, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 2,000 |
| Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 102,000 |
| Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.00% | 30,500 |
| Aug 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.14% | 2,000 |
| Aug 6, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 27.27% | 155,000 |
| Aug 5, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -21.43% | 1,089,150 |
| Jul 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Jul 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 40,000 |
| Jul 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 16,000 |
| Jul 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 45,000 |
| Jul 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 55,000 |
| Jul 22, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 25,000 |
| Jul 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 16.67% | 19,750 |
| Jul 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 141,000 |
| Jul 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 7,017 |
| Jul 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 19,500 |
| Jul 14, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 8,500 |
| Jul 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 227,000 |
| Jul 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 32,000 |
| Jul 9, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 20,000 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 112,140 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 84,000 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 160,500 |
| Jun 27, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 160,500 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 569,946 |
| Jun 25, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 426,400 |