Elixinol Wellness Limited (ELLXF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0031

+0.0001

(+1.64%)

At close: 12:29PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.0031	0.0031	0.0031	0.0031	0.0031	100
24 Apr 2024	0.0030	0.0030	0.0030	0.0030	0.0030	7,883
23 Apr 2024	0.0033	0.0040	0.0033	0.0040	0.0040	100,500
22 Apr 2024	0.0043	0.0054	0.0043	0.0050	0.0050	178,000
19 Apr 2024	0.0038	0.0038	0.0038	0.0038	0.0038	800
18 Apr 2024	0.0029	0.0043	0.0029	0.0035	0.0035	230,705
17 Apr 2024	0.0040	0.0041	0.0040	0.0040	0.0040	4,110
16 Apr 2024	0.0027	0.0027	0.0027	0.0027	0.0027	-
15 Apr 2024	0.0029	0.0037	0.0025	0.0027	0.0027	35,250
12 Apr 2024	0.0037	0.0037	0.0032	0.0032	0.0032	1,510,000
11 Apr 2024	0.0030	0.0040	0.0030	0.0037	0.0037	5,788
10 Apr 2024	0.0035	0.0035	0.0035	0.0035	0.0035	217
09 Apr 2024	0.0038	0.0038	0.0027	0.0027	0.0027	350
08 Apr 2024	0.0044	0.0044	0.0030	0.0044	0.0044	4,117
05 Apr 2024	0.0044	0.0044	0.0044	0.0044	0.0044	100
04 Apr 2024	0.0049	0.0050	0.0049	0.0049	0.0049	239,982
03 Apr 2024	0.0035	0.0049	0.0035	0.0049	0.0049	2,686
02 Apr 2024	0.0025	0.0078	0.0025	0.0059	0.0059	1,886,989
01 Apr 2024	0.0041	0.0041	0.0041	0.0041	0.0041	-
28 Mar 2024	0.0041	0.0041	0.0041	0.0041	0.0041	500
27 Mar 2024	0.0033	0.0041	0.0028	0.0028	0.0028	12,154
26 Mar 2024	0.0028	0.0040	0.0028	0.0028	0.0028	102,426
25 Mar 2024	0.0030	0.0041	0.0030	0.0034	0.0034	100,500
22 Mar 2024	0.0041	0.0046	0.0028	0.0046	0.0046	15,000
21 Mar 2024	0.0045	0.0061	0.0039	0.0058	0.0058	621,510
20 Mar 2024	0.0046	0.0211	0.0046	0.0200	0.0200	337,005
19 Mar 2024	0.0049	0.0049	0.0049	0.0049	0.0049	200
18 Mar 2024	0.0050	0.0051	0.0045	0.0051	0.0051	26,050
15 Mar 2024	0.0045	0.0055	0.0045	0.0055	0.0055	401,000
14 Mar 2024	0.0060	0.0060	0.0050	0.0050	0.0050	10,100
13 Mar 2024	0.0104	0.0104	0.0060	0.0060	0.0060	4,360
12 Mar 2024	0.0104	0.0104	0.0104	0.0104	0.0104	200
11 Mar 2024	0.0104	0.0104	0.0104	0.0104	0.0104	1,100
08 Mar 2024	0.0045	0.0134	0.0045	0.0134	0.0134	100,100
07 Mar 2024	0.0089	0.0089	0.0045	0.0089	0.0089	17,000
06 Mar 2024	0.0051	0.0093	0.0051	0.0051	0.0051	5,110
05 Mar 2024	0.0101	0.0101	0.0101	0.0101	0.0101	2,510
04 Mar 2024	0.0045	0.0102	0.0045	0.0100	0.0100	68,750
01 Mar 2024	0.0045	0.0045	0.0045	0.0045	0.0045	420
29 Feb 2024	0.0045	0.0100	0.0045	0.0072	0.0072	3,760
28 Feb 2024	0.0079	0.0079	0.0079	0.0079	0.0079	-
27 Feb 2024	0.0045	0.0083	0.0045	0.0079	0.0079	27,025
26 Feb 2024	0.0045	0.0060	0.0045	0.0045	0.0045	76,943
23 Feb 2024	0.0055	0.0073	0.0055	0.0055	0.0055	17,268
22 Feb 2024	0.0072	0.0100	0.0045	0.0045	0.0045	23,200
21 Feb 2024	0.0100	0.0100	0.0050	0.0050	0.0050	54,572
20 Feb 2024	0.0035	0.0080	0.0035	0.0080	0.0080	1,641
16 Feb 2024	0.0086	0.0121	0.0050	0.0093	0.0093	98,129
15 Feb 2024	0.0093	0.0093	0.0093	0.0093	0.0093	400
14 Feb 2024	0.0086	0.0086	0.0050	0.0050	0.0050	67,081
13 Feb 2024	0.0086	0.0086	0.0050	0.0050	0.0050	8,262
12 Feb 2024	0.0057	0.0066	0.0057	0.0066	0.0066	1,850
09 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	2,473
08 Feb 2024	0.0069	0.0069	0.0069	0.0069	0.0069	1,000
07 Feb 2024	0.0062	0.0062	0.0062	0.0062	0.0062	1,022
06 Feb 2024	0.0051	0.0079	0.0051	0.0067	0.0067	9,493
05 Feb 2024	0.0053	0.0053	0.0053	0.0053	0.0053	28,443
02 Feb 2024	0.0052	0.0070	0.0052	0.0070	0.0070	66,601
01 Feb 2024	0.0080	0.0080	0.0063	0.0078	0.0078	32,677
31 Jan 2024	0.0076	0.0076	0.0050	0.0073	0.0073	6,270
30 Jan 2024	0.0062	0.0065	0.0043	0.0043	0.0043	10,420
29 Jan 2024	0.0058	0.0069	0.0048	0.0065	0.0065	86,728
26 Jan 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
25 Jan 2024	0.0058	0.0066	0.0048	0.0066	0.0066	8,050
24 Jan 2024	0.0058	0.0066	0.0058	0.0066	0.0066	4,255
23 Jan 2024	0.0064	0.0069	0.0064	0.0069	0.0069	2,100
22 Jan 2024	0.0058	0.0067	0.0056	0.0056	0.0056	93,324
19 Jan 2024	0.0053	0.0053	0.0053	0.0053	0.0053	100
18 Jan 2024	0.0068	0.0068	0.0035	0.0035	0.0035	3,150
17 Jan 2024	0.0073	0.0077	0.0073	0.0077	0.0077	56,448
16 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
12 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
11 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	-
10 Jan 2024	0.0071	0.0071	0.0071	0.0071	0.0071	310
09 Jan 2024	0.0089	0.0089	0.0089	0.0089	0.0089	445
08 Jan 2024	0.0076	0.0093	0.0076	0.0076	0.0076	8,697
05 Jan 2024	0.0090	0.0090	0.0086	0.0090	0.0090	1,296
04 Jan 2024	0.0073	0.0079	0.0060	0.0079	0.0079	8,727
03 Jan 2024	0.0079	0.0079	0.0072	0.0072	0.0072	1,279
02 Jan 2024	0.0079	0.0091	0.0079	0.0079	0.0079	5,218
29 Dec 2023	0.0070	0.0102	0.0070	0.0086	0.0086	75,100
28 Dec 2023	0.0071	0.0090	0.0071	0.0082	0.0082	10,901
27 Dec 2023	0.0071	0.0088	0.0071	0.0071	0.0071	22,526
26 Dec 2023	0.0073	0.0087	0.0071	0.0086	0.0086	4,833
22 Dec 2023	0.0071	0.0087	0.0071	0.0087	0.0087	37,670
21 Dec 2023	0.0070	0.0077	0.0070	0.0077	0.0077	8,849
20 Dec 2023	0.0077	0.0077	0.0070	0.0070	0.0070	4,584
19 Dec 2023	0.0070	0.0077	0.0070	0.0070	0.0070	4,487
18 Dec 2023	0.0080	0.0080	0.0073	0.0073	0.0073	23,701
15 Dec 2023	0.0084	0.0084	0.0084	0.0084	0.0084	245
14 Dec 2023	0.0091	0.0092	0.0079	0.0092	0.0092	10,450
13 Dec 2023	0.0071	0.0089	0.0070	0.0070	0.0070	13,624
12 Dec 2023	0.0088	0.0088	0.0088	0.0088	0.0088	1,700
11 Dec 2023	0.0077	0.0100	0.0077	0.0100	0.0100	304,537
08 Dec 2023	0.0088	0.0088	0.0077	0.0088	0.0088	4,200
07 Dec 2023	0.0089	0.0089	0.0089	0.0089	0.0089	2,000
06 Dec 2023	0.0089	0.0089	0.0089	0.0089	0.0089	161
05 Dec 2023	0.0070	0.0070	0.0070	0.0070	0.0070	471
04 Dec 2023	0.0078	0.0089	0.0078	0.0078	0.0078	3,524
01 Dec 2023	0.0085	0.0097	0.0085	0.0093	0.0093	164,322
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,844.10-93.40(-1.18%)

ASX 2007,582.60-100.40(-1.31%)

AUD/USD0.6530+0.0006(+0.10%)

OIL83.82+0.25(+0.30%)

GOLD2,346.00+3.50(+0.15%)

Bitcoin AUD98,694.12+388.42(+0.40%)

Elixinol Wellness Limited (ELLXF)

ALL ORDS
7,844.10
-93.40(-1.18%)

ASX 200
7,582.60
-100.40(-1.31%)

AUD/USD
0.6530
+0.0006(+0.10%)

OIL
83.82
+0.25(+0.30%)

GOLD
2,346.00
+3.50(+0.15%)

Bitcoin AUD
98,694.12
+388.42(+0.40%)