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

0.0185

-0.0022

(-10.84%)

At close: 12:00PM EST

Time period:

03 Dec 2021 - 03 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Dec 2022	0.0184	0.0236	0.0184	0.0185	0.0185	4,856
01 Dec 2022	0.0180	0.0230	0.0180	0.0207	0.0207	55,416
30 Nov 2022	0.0210	0.0210	0.0171	0.0171	0.0171	4,257
29 Nov 2022	0.0216	0.0216	0.0216	0.0216	0.0216	10,000
28 Nov 2022	0.0171	0.0214	0.0171	0.0214	0.0214	5,719
25 Nov 2022	0.0224	0.0224	0.0190	0.0190	0.0190	3,107
23 Nov 2022	0.0222	0.0222	0.0182	0.0182	0.0182	6,106
22 Nov 2022	0.0228	0.0228	0.0195	0.0213	0.0213	47,549
21 Nov 2022	0.0195	0.0200	0.0195	0.0200	0.0200	2,445
18 Nov 2022	0.0228	0.0228	0.0177	0.0190	0.0190	5,581
17 Nov 2022	0.0190	0.0213	0.0190	0.0213	0.0213	6,667
16 Nov 2022	0.0213	0.0213	0.0190	0.0190	0.0190	53,200
15 Nov 2022	0.0213	0.0213	0.0213	0.0213	0.0213	-
14 Nov 2022	0.0241	0.0241	0.0190	0.0213	0.0213	3,718
11 Nov 2022	0.0204	0.0236	0.0173	0.0236	0.0236	34,948
10 Nov 2022	0.0177	0.0224	0.0177	0.0224	0.0224	7,189
09 Nov 2022	0.0181	0.0181	0.0165	0.0181	0.0181	2,000
08 Nov 2022	0.0165	0.0198	0.0165	0.0198	0.0198	5,349
07 Nov 2022	0.0187	0.0187	0.0168	0.0168	0.0168	8,454
04 Nov 2022	0.0169	0.0193	0.0167	0.0167	0.0167	8,255
03 Nov 2022	0.0211	0.0211	0.0167	0.0211	0.0211	24,415
02 Nov 2022	0.0196	0.0196	0.0196	0.0196	0.0196	1,800
01 Nov 2022	0.0166	0.0189	0.0166	0.0166	0.0166	27,000
31 Oct 2022	0.0162	0.0195	0.0162	0.0175	0.0175	4,200
28 Oct 2022	0.0189	0.0218	0.0160	0.0218	0.0218	20,000
27 Oct 2022	0.0183	0.0226	0.0171	0.0190	0.0190	36,287
26 Oct 2022	0.0190	0.0190	0.0190	0.0190	0.0190	-
25 Oct 2022	0.0196	0.0227	0.0166	0.0190	0.0190	24,600
24 Oct 2022	0.0200	0.0212	0.0190	0.0212	0.0212	5,650
21 Oct 2022	0.0217	0.0217	0.0192	0.0192	0.0192	45,560
20 Oct 2022	0.0202	0.0233	0.0189	0.0233	0.0233	11,508
19 Oct 2022	0.0203	0.0203	0.0175	0.0175	0.0175	504
18 Oct 2022	0.0184	0.0184	0.0184	0.0184	0.0184	8,525
17 Oct 2022	0.0179	0.0179	0.0179	0.0179	0.0179	5,000
14 Oct 2022	0.0185	0.0214	0.0185	0.0214	0.0214	3,575
13 Oct 2022	0.0206	0.0206	0.0178	0.0199	0.0199	6,680
12 Oct 2022	0.0211	0.0211	0.0179	0.0181	0.0181	8,200
11 Oct 2022	0.0215	0.0215	0.0215	0.0215	0.0215	1,250
10 Oct 2022	0.0202	0.0202	0.0202	0.0202	0.0202	760
07 Oct 2022	0.0196	0.0204	0.0196	0.0204	0.0204	3,700
06 Oct 2022	0.0194	0.0194	0.0194	0.0194	0.0194	700
05 Oct 2022	0.0194	0.0194	0.0194	0.0194	0.0194	100
04 Oct 2022	0.0160	0.0179	0.0160	0.0179	0.0179	328
03 Oct 2022	0.0180	0.0180	0.0180	0.0180	0.0180	100
30 Sept 2022	0.0162	0.0181	0.0162	0.0181	0.0181	635
29 Sept 2022	0.0197	0.0197	0.0197	0.0197	0.0197	10,000
28 Sept 2022	0.0205	0.0205	0.0200	0.0200	0.0200	5,020
27 Sept 2022	0.0182	0.0186	0.0153	0.0186	0.0186	3,817
26 Sept 2022	0.0193	0.0193	0.0160	0.0160	0.0160	3,867
23 Sept 2022	0.0165	0.0185	0.0165	0.0165	0.0165	2,650
22 Sept 2022	0.0169	0.0169	0.0169	0.0169	0.0169	25,050
21 Sept 2022	0.0200	0.0200	0.0200	0.0200	0.0200	29,000
20 Sept 2022	0.0156	0.0350	0.0156	0.0200	0.0200	8,426
19 Sept 2022	0.0240	0.0240	0.0201	0.0216	0.0216	4,941
16 Sept 2022	0.0202	0.0223	0.0200	0.0200	0.0200	326,129
15 Sept 2022	0.0243	0.0243	0.0240	0.0240	0.0240	3,200
14 Sept 2022	0.0244	0.0244	0.0244	0.0244	0.0244	875
13 Sept 2022	0.0247	0.0257	0.0240	0.0240	0.0240	1,750
12 Sept 2022	0.0257	0.0287	0.0257	0.0287	0.0287	5,000
09 Sept 2022	0.0261	0.0261	0.0252	0.0252	0.0252	635
08 Sept 2022	0.0249	0.0249	0.0213	0.0249	0.0249	4,915
07 Sept 2022	0.0219	0.0219	0.0219	0.0219	0.0219	4,325
06 Sept 2022	0.0216	0.0240	0.0216	0.0221	0.0221	2,500
02 Sept 2022	0.0268	0.0268	0.0212	0.0212	0.0212	6,200
01 Sept 2022	0.0217	0.0243	0.0217	0.0243	0.0243	2,824
31 Aug 2022	0.0243	0.0243	0.0217	0.0217	0.0217	799
30 Aug 2022	0.0279	0.0279	0.0227	0.0227	0.0227	6,100
29 Aug 2022	0.0219	0.0219	0.0219	0.0219	0.0219	4,700
26 Aug 2022	0.0168	0.0250	0.0168	0.0250	0.0250	905
25 Aug 2022	0.0227	0.0258	0.0227	0.0258	0.0258	4,070
24 Aug 2022	0.0247	0.0247	0.0247	0.0247	0.0247	1,080
23 Aug 2022	0.0225	0.0225	0.0225	0.0225	0.0225	62,200
22 Aug 2022	0.0218	0.0218	0.0218	0.0218	0.0218	-
19 Aug 2022	0.0218	0.0218	0.0218	0.0218	0.0218	460
18 Aug 2022	0.0231	0.0231	0.0228	0.0228	0.0228	431
17 Aug 2022	0.0248	0.0262	0.0248	0.0262	0.0262	2,455
16 Aug 2022	0.0242	0.0242	0.0242	0.0242	0.0242	-
15 Aug 2022	0.0289	0.0289	0.0242	0.0242	0.0242	24,064
12 Aug 2022	0.0286	0.0300	0.0271	0.0271	0.0271	4,835
11 Aug 2022	0.0318	0.0318	0.0259	0.0300	0.0300	14,775
10 Aug 2022	0.0240	0.0325	0.0240	0.0325	0.0325	5,950
09 Aug 2022	0.0251	0.0257	0.0251	0.0257	0.0257	7,771
08 Aug 2022	0.0216	0.0243	0.0216	0.0243	0.0243	7,770
05 Aug 2022	0.0212	0.0244	0.0212	0.0238	0.0238	5,950
04 Aug 2022	0.0238	0.0238	0.0211	0.0211	0.0211	6,030
03 Aug 2022	0.0270	0.0270	0.0237	0.0237	0.0237	2,876
02 Aug 2022	0.0277	0.0277	0.0277	0.0277	0.0277	-
01 Aug 2022	0.0277	0.0277	0.0277	0.0277	0.0277	-
29 July 2022	0.0253	0.0302	0.0253	0.0277	0.0277	6,143
28 July 2022	0.0259	0.0259	0.0259	0.0259	0.0259	655
27 July 2022	0.0310	0.0310	0.0310	0.0310	0.0310	-
26 July 2022	0.0310	0.0310	0.0300	0.0310	0.0310	4,450
25 July 2022	0.0279	0.0322	0.0279	0.0279	0.0279	3,925
22 July 2022	0.0378	0.0378	0.0309	0.0333	0.0333	277,602
21 July 2022	0.0371	0.0390	0.0353	0.0390	0.0390	2,796
20 July 2022	0.0380	0.0380	0.0353	0.0353	0.0353	200,182
19 July 2022	0.0312	0.0351	0.0312	0.0351	0.0351	1,100
18 July 2022	0.0306	0.0359	0.0306	0.0335	0.0335	33,012
15 July 2022	0.0260	0.0285	0.0260	0.0280	0.0280	2,830
14 July 2022	0.0249	0.0275	0.0223	0.0223	0.0223	9,110
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,503.50-50.50(-0.67%)

ASX 2007,301.50-52.90(-0.72%)

AUD/USD0.6795-0.0022(-0.32%)

OIL80.34-0.88(-1.08%)

GOLD1,797.30-3.80(-0.21%)

BTC-AUD24,946.77-185.99(-0.74%)

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

Elixinol Wellness Limited (ELLXF)

ALL ORDS
7,503.50
-50.50(-0.67%)

ASX 200
7,301.50
-52.90(-0.72%)

AUD/USD
0.6795
-0.0022(-0.32%)

OIL
80.34
-0.88(-1.08%)

GOLD
1,797.30
-3.80(-0.21%)

BTC-AUD
24,946.77
-185.99(-0.74%)