Skip to main content
Auxly Cannabis Group Inc. (TSX:XLY)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
+0.005 (3.70%)
Apr 29, 2026, 9:53 AM EST

Auxly Cannabis Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.150.150.140.140.14-3.57%237,608
Apr 27, 20260.150.150.140.140.14-3.45%729,760
Apr 24, 20260.150.150.140.150.153.57%407,045
Apr 23, 20260.150.150.140.140.143.70%656,705
Apr 22, 20260.140.140.140.140.143.85%260,617
Apr 21, 20260.140.140.130.130.13-7.14%455,606
Apr 20, 20260.150.150.140.140.14-3.45%306,139
Apr 17, 20260.140.150.140.150.153.57%141,188
Apr 16, 20260.150.150.140.140.14-418,167
Apr 15, 20260.150.150.140.140.14-1,253,752
Apr 14, 20260.130.140.130.140.1416.67%2,143,094
Apr 13, 20260.130.130.120.120.12-4.00%1,379,226
Apr 10, 20260.130.130.130.130.13-3.85%709,904
Apr 9, 20260.130.130.130.130.13-105,388
Apr 8, 20260.130.130.130.130.134.00%784,682
Apr 7, 20260.130.130.130.130.13-3.85%292,106
Apr 6, 20260.140.140.130.130.13-451,503
Apr 2, 20260.130.140.130.130.13-437,203
Apr 1, 20260.130.140.130.130.13-485,901
Mar 31, 20260.130.140.130.130.13-896,910
Mar 30, 20260.140.140.130.130.13-7.14%744,785
Mar 27, 20260.140.140.140.140.147.69%863,853
Mar 26, 20260.140.150.130.130.13-10.34%933,309
Mar 25, 20260.140.150.130.150.153.57%1,748,944
Mar 24, 20260.140.140.130.140.147.69%254,962
Mar 23, 20260.130.140.130.130.13-285,833
Mar 20, 20260.130.140.130.130.13-45,916
Mar 19, 20260.140.140.130.130.134.00%77,846
Mar 18, 20260.140.140.130.130.13-7.41%515,940
Mar 17, 20260.120.140.120.140.1412.50%2,710,391
Mar 16, 20260.120.120.120.120.122.13%349,012
Mar 13, 20260.130.130.120.120.122.17%62,289
Mar 12, 20260.120.130.120.120.12-8.00%551,024
Mar 11, 20260.120.130.120.130.134.17%285,289
Mar 10, 20260.120.130.120.120.12-4.00%456,070
Mar 9, 20260.120.130.120.130.134.17%653,002
Mar 6, 20260.120.130.120.120.12-4.00%222,801
Mar 5, 20260.120.130.120.130.134.17%632,855
Mar 4, 20260.120.130.120.120.12-4.00%522,143
Mar 3, 20260.130.130.120.130.13-492,652
Mar 2, 20260.120.130.120.130.134.17%719,081
Feb 27, 20260.130.130.120.120.12-4.00%1,580,395
Feb 26, 20260.120.130.120.130.134.17%507,325
Feb 25, 20260.120.130.120.120.12-4.00%395,951
Feb 24, 20260.120.130.120.130.13-165,583
Feb 23, 20260.120.130.120.130.138.70%675,252
Feb 20, 20260.120.120.120.120.12-4.17%236,670
Feb 19, 20260.120.120.120.120.12-391,419
Feb 18, 20260.120.120.120.120.12-506,609
Feb 17, 20260.130.130.120.120.12-4.00%2,331,614
Feb 13, 20260.120.130.120.130.134.17%360,782
Feb 12, 20260.120.120.110.120.12-1,868,272
Feb 11, 20260.130.130.120.120.12-4.00%908,081
Feb 10, 20260.130.130.120.130.13-1,068,808
Feb 9, 20260.130.130.120.130.13-3.85%886,194
Feb 6, 20260.130.130.130.130.13-355,074
Feb 5, 20260.130.130.130.130.134.00%530,518
Feb 4, 20260.130.130.130.130.13-3.85%1,522,972
Feb 3, 20260.130.140.130.130.13-91,381
Feb 2, 20260.130.140.130.130.13-3.70%578,455
Jan 30, 20260.130.140.130.140.143.85%985,895
Jan 29, 20260.140.140.130.130.13-3.70%844,791
Jan 28, 20260.140.140.140.140.14-3.57%1,615,751
Jan 27, 20260.140.140.140.140.14-255,479
Jan 26, 20260.140.140.140.140.14-1,078,123
Jan 23, 20260.150.150.140.140.14-3.45%256,688
Jan 22, 20260.140.150.140.150.153.57%559,232
Jan 21, 20260.140.140.140.140.14-912,858
Jan 20, 20260.140.150.140.140.14-416,235
Jan 19, 20260.140.150.140.140.14-1.75%185,590
Jan 16, 20260.150.150.140.140.141.79%1,825,055
Jan 15, 20260.140.150.140.140.14-3.45%716,139
Jan 14, 20260.140.150.140.150.15-197,594
Jan 13, 20260.150.150.140.150.153.57%187,111
Jan 12, 20260.150.150.140.140.14-3.45%850,531
Jan 9, 20260.150.150.150.150.15-403,447
Jan 8, 20260.150.150.140.150.15-553,631
Jan 7, 20260.140.150.140.150.15-43,706
Jan 6, 20260.150.150.140.150.15-3.33%423,091
Jan 5, 20260.150.150.140.150.153.45%531,593
Jan 2, 20260.150.150.150.150.15-1,163,090
Dec 31, 20250.140.150.140.150.15-346,145
Dec 30, 20250.150.150.140.150.153.57%888,249
Dec 29, 20250.150.150.140.140.14-3.45%2,447,522
Dec 24, 20250.150.150.150.150.15-56,863
Dec 23, 20250.150.150.150.150.15-3.33%694,330
Dec 22, 20250.150.160.150.150.15-3.23%571,742
Dec 19, 20250.150.160.150.160.16-1,469,252
Dec 18, 20250.160.160.150.160.163.33%1,468,434
Dec 17, 20250.150.160.150.150.15-658,308
Dec 16, 20250.160.160.150.150.15-3.23%971,001
Dec 15, 20250.170.170.150.160.16-3,146,426
Dec 12, 20250.160.170.150.160.163.33%4,001,117
Dec 11, 20250.150.150.150.150.15-241,229
Dec 10, 20250.150.150.150.150.15-140,329
Dec 9, 20250.150.150.150.150.15-74,172
Dec 8, 20250.150.160.150.150.15-287,090
Dec 5, 20250.150.160.150.150.15-3.23%238,617
Dec 4, 20250.160.160.150.160.16-388,299
Dec 3, 20250.150.160.150.160.163.33%140,787