News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0140

-0.0002

(-1.41%)

At close: 01:17PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	0.0135	0.0143	0.0125	0.0140	0.0140	3,868
29 June 2022	0.0134	0.0142	0.0134	0.0142	0.0142	552
28 June 2022	0.0150	0.0150	0.0150	0.0150	0.0150	-
27 June 2022	0.0135	0.0150	0.0135	0.0150	0.0150	2,325
24 June 2022	0.0156	0.0156	0.0156	0.0156	0.0156	256,164
23 June 2022	0.0155	0.0158	0.0155	0.0158	0.0158	40,152
22 June 2022	0.0151	0.0153	0.0151	0.0151	0.0151	1,700
21 June 2022	0.0156	0.0160	0.0151	0.0151	0.0151	13,549
17 June 2022	0.0161	0.0161	0.0161	0.0161	0.0161	129
16 June 2022	0.0155	0.0170	0.0155	0.0170	0.0170	6,900
15 June 2022	0.0188	0.0188	0.0161	0.0161	0.0161	20,501
14 June 2022	0.0150	0.0188	0.0150	0.0188	0.0188	24,358
13 June 2022	0.0212	0.0212	0.0206	0.0209	0.0209	1,318
10 June 2022	0.0211	0.0211	0.0210	0.0210	0.0210	220,000
09 June 2022	0.0236	0.0236	0.0236	0.0236	0.0236	1,000
08 June 2022	0.0248	0.0267	0.0248	0.0248	0.0248	21,276
07 June 2022	0.0265	0.0265	0.0230	0.0230	0.0230	100,907
06 June 2022	0.0283	0.0299	0.0283	0.0283	0.0283	4,165
03 June 2022	0.0317	0.0317	0.0260	0.0263	0.0263	102,862
02 June 2022	0.0322	0.0330	0.0322	0.0330	0.0330	4,898
01 June 2022	0.0314	0.0328	0.0301	0.0328	0.0328	15,458
31 May 2022	0.0306	0.0306	0.0306	0.0306	0.0306	460
27 May 2022	0.0364	0.0364	0.0364	0.0364	0.0364	3,000
26 May 2022	0.0329	0.0350	0.0329	0.0350	0.0350	90,015
25 May 2022	0.0323	0.0323	0.0310	0.0310	0.0310	81,900
24 May 2022	0.0323	0.0323	0.0320	0.0320	0.0320	2,000
23 May 2022	0.0323	0.0331	0.0323	0.0323	0.0323	2,185
20 May 2022	0.0323	0.0326	0.0323	0.0326	0.0326	1,433
19 May 2022	0.0341	0.0341	0.0319	0.0319	0.0319	183,000
18 May 2022	0.0319	0.0334	0.0319	0.0334	0.0334	12,260
17 May 2022	0.0323	0.0336	0.0323	0.0323	0.0323	67,501
16 May 2022	0.0330	0.0340	0.0327	0.0327	0.0327	56,100
13 May 2022	0.0311	0.0311	0.0277	0.0277	0.0277	11,069
12 May 2022	0.0287	0.0287	0.0262	0.0287	0.0287	4,250
11 May 2022	0.0303	0.0323	0.0256	0.0256	0.0256	2,250
10 May 2022	0.0297	0.0297	0.0297	0.0297	0.0297	-
09 May 2022	0.0266	0.0297	0.0266	0.0297	0.0297	1,575
06 May 2022	0.0308	0.0308	0.0294	0.0294	0.0294	400
05 May 2022	0.0280	0.0330	0.0280	0.0280	0.0280	20,868
04 May 2022	0.0278	0.0278	0.0273	0.0273	0.0273	72,500
03 May 2022	0.0285	0.0308	0.0285	0.0308	0.0308	8,340
02 May 2022	0.0376	0.0376	0.0287	0.0318	0.0318	19,403
29 Apr 2022	0.0353	0.0388	0.0317	0.0388	0.0388	3,050
28 Apr 2022	0.0358	0.0358	0.0358	0.0358	0.0358	100
27 Apr 2022	0.0410	0.0410	0.0410	0.0410	0.0410	43,035
26 Apr 2022	0.0397	0.0397	0.0397	0.0397	0.0397	600
25 Apr 2022	0.0348	0.0388	0.0348	0.0368	0.0368	1,204
22 Apr 2022	0.0370	0.0370	0.0370	0.0370	0.0370	-
21 Apr 2022	0.0380	0.0385	0.0370	0.0370	0.0370	82,277
20 Apr 2022	0.0401	0.0421	0.0389	0.0389	0.0389	79,096
19 Apr 2022	0.0374	0.0415	0.0374	0.0378	0.0378	91,675
18 Apr 2022	0.0367	0.0429	0.0360	0.0386	0.0386	66,092
14 Apr 2022	0.0393	0.0393	0.0393	0.0393	0.0393	-
13 Apr 2022	0.0424	0.0424	0.0385	0.0393	0.0393	123,905
12 Apr 2022	0.0377	0.0377	0.0351	0.0351	0.0351	63,745
11 Apr 2022	0.0400	0.0449	0.0343	0.0343	0.0343	138,318
08 Apr 2022	0.0387	0.0455	0.0367	0.0367	0.0367	213,313
07 Apr 2022	0.0419	0.0435	0.0400	0.0435	0.0435	148,060
06 Apr 2022	0.0426	0.0450	0.0426	0.0426	0.0426	29,490
05 Apr 2022	0.0415	0.0415	0.0415	0.0415	0.0415	1,250
04 Apr 2022	0.0500	0.0514	0.0410	0.0514	0.0514	54,288
01 Apr 2022	0.0418	0.0421	0.0382	0.0421	0.0421	4,400
31 Mar 2022	0.0397	0.0439	0.0396	0.0439	0.0439	1,278
30 Mar 2022	0.0400	0.0456	0.0400	0.0455	0.0455	6,084
29 Mar 2022	0.0371	0.0451	0.0371	0.0411	0.0411	112,202
28 Mar 2022	0.0384	0.0468	0.0380	0.0468	0.0468	11,014
25 Mar 2022	0.0425	0.0450	0.0400	0.0400	0.0400	25,486
24 Mar 2022	0.0390	0.0390	0.0390	0.0390	0.0390	24,399
23 Mar 2022	0.0370	0.0400	0.0370	0.0370	0.0370	1,380
22 Mar 2022	0.0327	0.0407	0.0327	0.0367	0.0367	39,590
21 Mar 2022	0.0303	0.0370	0.0303	0.0341	0.0341	2,376
18 Mar 2022	0.0251	0.0320	0.0251	0.0320	0.0320	21,338
17 Mar 2022	0.0381	0.0381	0.0300	0.0300	0.0300	27,667
16 Mar 2022	0.0325	0.0325	0.0303	0.0303	0.0303	3,460
15 Mar 2022	0.0338	0.0338	0.0300	0.0300	0.0300	6,032
14 Mar 2022	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
11 Mar 2022	0.0300	0.0351	0.0300	0.0327	0.0327	18,377
10 Mar 2022	0.0280	0.0326	0.0280	0.0326	0.0326	3,476
09 Mar 2022	0.0300	0.0305	0.0300	0.0305	0.0305	18,701
08 Mar 2022	0.0278	0.0327	0.0278	0.0327	0.0327	19,715
07 Mar 2022	0.0310	0.0341	0.0310	0.0341	0.0341	87,539
04 Mar 2022	0.0353	0.0353	0.0310	0.0311	0.0311	3,235
03 Mar 2022	0.0281	0.0281	0.0281	0.0281	0.0281	600
02 Mar 2022	0.0333	0.0356	0.0333	0.0356	0.0356	20,983
01 Mar 2022	0.0320	0.0320	0.0320	0.0320	0.0320	175
28 Feb 2022	0.0329	0.0329	0.0310	0.0329	0.0329	57,703
25 Feb 2022	0.0310	0.0342	0.0310	0.0310	0.0310	19,572
24 Feb 2022	0.0310	0.0363	0.0305	0.0356	0.0356	70,873
23 Feb 2022	0.0317	0.0353	0.0317	0.0353	0.0353	1,887
22 Feb 2022	0.0370	0.0370	0.0310	0.0310	0.0310	90,802
18 Feb 2022	0.0420	0.0420	0.0360	0.0361	0.0361	5,586
17 Feb 2022	0.0419	0.0419	0.0400	0.0400	0.0400	30,034
16 Feb 2022	0.0400	0.0420	0.0400	0.0400	0.0400	5,400
15 Feb 2022	0.0452	0.0452	0.0410	0.0440	0.0440	6,370
14 Feb 2022	0.0410	0.0410	0.0410	0.0410	0.0410	3,654
11 Feb 2022	0.0490	0.0490	0.0434	0.0434	0.0434	94,423
10 Feb 2022	0.0465	0.0485	0.0460	0.0480	0.0480	3,560
09 Feb 2022	0.0420	0.0455	0.0420	0.0450	0.0450	8,521
08 Feb 2022	0.0481	0.0481	0.0434	0.0470	0.0470	14,220
07 Feb 2022	0.0413	0.0457	0.0413	0.0413	0.0413	9,606
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,751.20+4.70(+0.07%)

ASX 2006,570.00+1.90(+0.03%)

AUD/USD0.6829-0.0076(-1.10%)

OIL104.70-1.06(-1.00%)

GOLD1,798.00-9.30(-0.51%)

BTC-AUD28,515.33-962.51(-3.27%)

News that makes you smarter and richer... For free.

Elixinol Wellness Limited (ELLXF)

ALL ORDS
6,751.20
+4.70(+0.07%)

ASX 200
6,570.00
+1.90(+0.03%)

AUD/USD
0.6829
-0.0076(-1.10%)

OIL
104.70
-1.06(-1.00%)

GOLD
1,798.00
-9.30(-0.51%)

BTC-AUD
28,515.33
-962.51(-3.27%)