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

0.0326

+0.0007

(+2.18%)

At close: 12:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
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
04 Feb 2022	0.0437	0.0468	0.0437	0.0468	0.0468	2,250
03 Feb 2022	0.0470	0.0470	0.0470	0.0470	0.0470	110
02 Feb 2022	0.0453	0.0490	0.0453	0.0481	0.0481	22,864
01 Feb 2022	0.0485	0.0485	0.0450	0.0475	0.0475	7,023
31 Jan 2022	0.0450	0.0500	0.0445	0.0471	0.0471	269,228
28 Jan 2022	0.0500	0.0510	0.0500	0.0500	0.0500	15,795
27 Jan 2022	0.0555	0.0555	0.0500	0.0500	0.0500	78,650
26 Jan 2022	0.0579	0.0579	0.0540	0.0540	0.0540	5,345
25 Jan 2022	0.0544	0.0544	0.0544	0.0544	0.0544	-
24 Jan 2022	0.0544	0.0544	0.0544	0.0544	0.0544	-
21 Jan 2022	0.0485	0.0544	0.0485	0.0544	0.0544	23,129
20 Jan 2022	0.0595	0.0595	0.0510	0.0510	0.0510	10,878
19 Jan 2022	0.0510	0.0554	0.0510	0.0510	0.0510	21,400
18 Jan 2022	0.0550	0.0599	0.0530	0.0534	0.0534	27,533
14 Jan 2022	0.0550	0.0566	0.0550	0.0550	0.0550	46,310
13 Jan 2022	0.0512	0.0566	0.0512	0.0512	0.0512	51,327
12 Jan 2022	0.0517	0.0566	0.0500	0.0500	0.0500	4,084
11 Jan 2022	0.0470	0.0521	0.0470	0.0500	0.0500	43,873
10 Jan 2022	0.0475	0.0475	0.0475	0.0475	0.0475	3,000
07 Jan 2022	0.0503	0.0503	0.0503	0.0503	0.0503	4,671
06 Jan 2022	0.0477	0.0520	0.0477	0.0477	0.0477	234,365
05 Jan 2022	0.0490	0.0566	0.0490	0.0500	0.0500	63,872
04 Jan 2022	0.0490	0.0528	0.0490	0.0490	0.0490	92,926
03 Jan 2022	0.0550	0.0569	0.0507	0.0507	0.0507	32,641
31 Dec 2021	0.0500	0.0538	0.0500	0.0533	0.0533	279,577
30 Dec 2021	0.0522	0.0546	0.0500	0.0535	0.0535	327,447
29 Dec 2021	0.0538	0.0566	0.0510	0.0510	0.0510	24,745
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,398.90+7.90(+0.11%)

AUD/USD0.7120+0.0083(+1.18%)

ASX 2007,148.90+3.30(+0.05%)

OIL111.24+0.96(+0.87%)

GOLD1,860.70+18.60(+1.01%)

BTC-AUD42,855.46+402.80(+0.95%)

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

Elixinol Wellness Limited (ELLXF)

ALL ORDS
7,398.90
+7.90(+0.11%)

AUD/USD
0.7120
+0.0083(+1.18%)

ASX 200
7,148.90
+3.30(+0.05%)

OIL
111.24
+0.96(+0.87%)

GOLD
1,860.70
+18.60(+1.01%)

BTC-AUD
42,855.46
+402.80(+0.95%)