Australia markets closed

Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0326+0.0007 (+2.18%)
At close: 12:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20220.03230.03260.03230.03260.03261,433
19 May 20220.03410.03410.03190.03190.0319183,000
18 May 20220.03190.03340.03190.03340.033412,260
17 May 20220.03230.03360.03230.03230.032367,501
16 May 20220.03300.03400.03270.03270.032756,100
13 May 20220.03110.03110.02770.02770.027711,069
12 May 20220.02870.02870.02620.02870.02874,250
11 May 20220.03030.03230.02560.02560.02562,250
10 May 20220.02970.02970.02970.02970.0297-
09 May 20220.02660.02970.02660.02970.02971,575
06 May 20220.03080.03080.02940.02940.0294400
05 May 20220.02800.03300.02800.02800.028020,868
04 May 20220.02780.02780.02730.02730.027372,500
03 May 20220.02850.03080.02850.03080.03088,340
02 May 20220.03760.03760.02870.03180.031819,403
29 Apr 20220.03530.03880.03170.03880.03883,050
28 Apr 20220.03580.03580.03580.03580.0358100
27 Apr 20220.04100.04100.04100.04100.041043,035
26 Apr 20220.03970.03970.03970.03970.0397600
25 Apr 20220.03480.03880.03480.03680.03681,204
22 Apr 20220.03700.03700.03700.03700.0370-
21 Apr 20220.03800.03850.03700.03700.037082,277
20 Apr 20220.04010.04210.03890.03890.038979,096
19 Apr 20220.03740.04150.03740.03780.037891,675
18 Apr 20220.03670.04290.03600.03860.038666,092
14 Apr 20220.03930.03930.03930.03930.0393-
13 Apr 20220.04240.04240.03850.03930.0393123,905
12 Apr 20220.03770.03770.03510.03510.035163,745
11 Apr 20220.04000.04490.03430.03430.0343138,318
08 Apr 20220.03870.04550.03670.03670.0367213,313
07 Apr 20220.04190.04350.04000.04350.0435148,060
06 Apr 20220.04260.04500.04260.04260.042629,490
05 Apr 20220.04150.04150.04150.04150.04151,250
04 Apr 20220.05000.05140.04100.05140.051454,288
01 Apr 20220.04180.04210.03820.04210.04214,400
31 Mar 20220.03970.04390.03960.04390.04391,278
30 Mar 20220.04000.04560.04000.04550.04556,084
29 Mar 20220.03710.04510.03710.04110.0411112,202
28 Mar 20220.03840.04680.03800.04680.046811,014
25 Mar 20220.04250.04500.04000.04000.040025,486
24 Mar 20220.03900.03900.03900.03900.039024,399
23 Mar 20220.03700.04000.03700.03700.03701,380
22 Mar 20220.03270.04070.03270.03670.036739,590
21 Mar 20220.03030.03700.03030.03410.03412,376
18 Mar 20220.02510.03200.02510.03200.032021,338
17 Mar 20220.03810.03810.03000.03000.030027,667
16 Mar 20220.03250.03250.03030.03030.03033,460
15 Mar 20220.03380.03380.03000.03000.03006,032
14 Mar 20220.03000.03000.03000.03000.03002,000
11 Mar 20220.03000.03510.03000.03270.032718,377
10 Mar 20220.02800.03260.02800.03260.03263,476
09 Mar 20220.03000.03050.03000.03050.030518,701
08 Mar 20220.02780.03270.02780.03270.032719,715
07 Mar 20220.03100.03410.03100.03410.034187,539
04 Mar 20220.03530.03530.03100.03110.03113,235
03 Mar 20220.02810.02810.02810.02810.0281600
02 Mar 20220.03330.03560.03330.03560.035620,983
01 Mar 20220.03200.03200.03200.03200.0320175
28 Feb 20220.03290.03290.03100.03290.032957,703
25 Feb 20220.03100.03420.03100.03100.031019,572
24 Feb 20220.03100.03630.03050.03560.035670,873
23 Feb 20220.03170.03530.03170.03530.03531,887
22 Feb 20220.03700.03700.03100.03100.031090,802
18 Feb 20220.04200.04200.03600.03610.03615,586
17 Feb 20220.04190.04190.04000.04000.040030,034
16 Feb 20220.04000.04200.04000.04000.04005,400
15 Feb 20220.04520.04520.04100.04400.04406,370
14 Feb 20220.04100.04100.04100.04100.04103,654
11 Feb 20220.04900.04900.04340.04340.043494,423
10 Feb 20220.04650.04850.04600.04800.04803,560
09 Feb 20220.04200.04550.04200.04500.04508,521
08 Feb 20220.04810.04810.04340.04700.047014,220
07 Feb 20220.04130.04570.04130.04130.04139,606
04 Feb 20220.04370.04680.04370.04680.04682,250
03 Feb 20220.04700.04700.04700.04700.0470110
02 Feb 20220.04530.04900.04530.04810.048122,864
01 Feb 20220.04850.04850.04500.04750.04757,023
31 Jan 20220.04500.05000.04450.04710.0471269,228
28 Jan 20220.05000.05100.05000.05000.050015,795
27 Jan 20220.05550.05550.05000.05000.050078,650
26 Jan 20220.05790.05790.05400.05400.05405,345
25 Jan 20220.05440.05440.05440.05440.0544-
24 Jan 20220.05440.05440.05440.05440.0544-
21 Jan 20220.04850.05440.04850.05440.054423,129
20 Jan 20220.05950.05950.05100.05100.051010,878
19 Jan 20220.05100.05540.05100.05100.051021,400
18 Jan 20220.05500.05990.05300.05340.053427,533
14 Jan 20220.05500.05660.05500.05500.055046,310
13 Jan 20220.05120.05660.05120.05120.051251,327
12 Jan 20220.05170.05660.05000.05000.05004,084
11 Jan 20220.04700.05210.04700.05000.050043,873
10 Jan 20220.04750.04750.04750.04750.04753,000
07 Jan 20220.05030.05030.05030.05030.05034,671
06 Jan 20220.04770.05200.04770.04770.0477234,365
05 Jan 20220.04900.05660.04900.05000.050063,872
04 Jan 20220.04900.05280.04900.04900.049092,926
03 Jan 20220.05500.05690.05070.05070.050732,641
31 Dec 20210.05000.05380.05000.05330.0533279,577
30 Dec 20210.05220.05460.05000.05350.0535327,447
29 Dec 20210.05380.05660.05100.05100.051024,745
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...