Skip to main content
Lux Metals Corp. (TSXV:LXM)
Canada flag Canada · Delayed Price · Currency is CAD
0.210
0.00 (0.00%)
Mar 9, 2026, 3:03 PM EST

Lux Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.220.220.210.22-2.38%2,500
Mar 6, 20260.220.220.210.210.21-8.70%7,034
Mar 5, 20260.210.230.210.230.234.55%51,690
Mar 4, 20260.220.220.220.220.224.76%12,135
Mar 3, 20260.230.230.210.210.21-14.29%105,900
Mar 2, 20260.240.250.230.250.25-2.00%21,250
Feb 27, 20260.220.250.220.250.2513.64%33,500
Feb 26, 20260.230.230.220.220.22-2.22%19,223
Feb 25, 20260.230.230.230.230.232.27%43,500
Feb 24, 20260.230.230.220.220.22-4.35%36,000
Feb 23, 20260.240.240.230.230.23-2.13%73,500
Feb 20, 20260.250.250.240.240.24-4.08%10,501
Feb 19, 20260.250.250.250.250.252.08%98,500
Feb 18, 20260.240.250.230.240.244.35%44,500
Feb 17, 20260.240.250.230.230.23-46,700
Feb 13, 20260.240.240.220.230.23-4.17%21,500
Feb 12, 20260.250.260.240.240.24-4.00%97,600
Feb 11, 20260.250.250.250.250.252.04%10,000
Feb 10, 20260.250.250.250.250.25-2.00%3,000
Feb 9, 20260.250.250.240.250.254.17%7,600
Feb 6, 20260.250.250.240.240.24-7.69%12,529
Feb 5, 20260.260.260.250.260.26-89,168
Feb 4, 20260.280.280.260.260.26-7.14%105,797
Feb 3, 20260.270.290.270.280.287.69%14,500
Feb 2, 20260.260.270.260.260.26-34,134
Jan 30, 20260.270.270.260.260.26-3.70%58,270
Jan 29, 20260.290.290.270.270.27-6.90%11,182
Jan 28, 20260.260.290.260.290.2913.73%170,500
Jan 27, 20260.260.270.260.260.26-1.92%45,500
Jan 26, 20260.270.270.260.260.26-1.89%94,701
Jan 23, 20260.270.270.260.270.27-3.64%111,058
Jan 22, 20260.280.280.270.280.28-1.79%5,001
Jan 21, 20260.290.290.280.280.28-3.45%23,779
Jan 20, 20260.270.300.270.290.2913.73%17,500
Jan 19, 20260.260.270.260.260.26-1.92%82,483
Jan 16, 20260.260.260.260.260.264.00%212,372
Jan 15, 20260.260.260.250.250.25-3.85%109,000
Jan 14, 20260.270.280.260.260.26-3.70%201,000
Jan 13, 20260.260.270.240.270.275.88%207,700
Jan 12, 20260.260.270.250.260.26-89,000
Jan 9, 20260.280.280.260.260.26-5.56%103,000
Jan 8, 20260.280.280.270.270.27-5.26%7,015
Jan 7, 20260.290.290.270.290.295.56%125,087
Jan 6, 20260.230.270.230.270.278.00%280,888
Jan 5, 20260.260.260.230.250.254.17%109,891
Jan 2, 20260.300.300.230.240.24-14.29%347,355
Dec 31, 20250.300.300.280.280.28-5.08%11,041
Dec 30, 20250.300.310.280.300.30-1.67%53,052
Dec 29, 20250.290.330.260.300.305.26%354,068
Dec 24, 20250.270.290.270.290.2916.33%38,500
Dec 23, 20250.240.270.230.250.256.52%303,684
Dec 22, 20250.240.260.230.230.23-8.00%146,593
Dec 19, 20250.240.250.230.250.2511.11%68,502
Dec 18, 20250.240.240.220.230.23-2.17%162,750
Dec 17, 20250.240.240.220.230.23-4.17%179,000
Dec 16, 20250.260.260.240.240.24-5.88%316,000
Dec 15, 20250.250.270.240.260.2610.87%264,613
Dec 12, 20250.230.250.220.230.23-4.17%288,136
Dec 11, 20250.230.250.220.240.246.67%428,893
Dec 10, 20250.230.250.230.230.23-325,802
Dec 9, 20250.180.260.180.230.2325.00%1,571,751
Dec 8, 20250.190.200.160.180.18-5.26%108,543
Dec 5, 20250.190.200.180.190.195.56%292,800
Dec 4, 20250.170.200.170.180.1812.50%228,504
Nov 7, 20250.160.160.160.160.16-14,000
Nov 5, 20250.140.160.140.160.1614.29%121,520
Nov 4, 20250.160.160.140.140.14-6.67%58,000
Oct 31, 20250.170.170.150.150.15-9.09%256,250
Oct 30, 20250.180.180.170.170.17-15.38%174,000
Oct 29, 20250.170.200.170.200.2014.71%157,000
Oct 28, 20250.210.210.170.170.17-19.05%156,000
Oct 27, 20250.210.210.210.210.21-4.55%1,500
Oct 24, 20250.190.220.190.220.2215.79%58,500
Oct 23, 20250.190.190.190.190.19-5.00%3,870
Oct 22, 20250.200.200.200.200.202.56%15,300
Oct 21, 20250.200.200.200.200.20-8,300
Oct 20, 20250.210.220.200.200.20-62,200
Oct 17, 20250.190.200.190.200.2014.71%82,305
Oct 16, 20250.140.170.140.170.1725.93%124,850
Oct 15, 20250.140.140.140.140.1412.50%20,332
Oct 9, 20250.120.120.120.120.12-4.00%37,500
Oct 8, 20250.150.150.130.130.13-16.67%36,000
Oct 7, 20250.130.150.130.150.15-3,500
Oct 6, 20250.150.150.150.150.15-96,500
Oct 3, 20250.140.150.130.150.1511.11%376,500
Oct 2, 20250.130.140.120.140.1412.50%219,000
Oct 1, 20250.120.130.120.120.12-74,000
Sep 30, 20250.120.120.120.120.12-126,500
Sep 29, 20250.130.130.110.120.12-4.00%75,500
Sep 26, 20250.130.130.120.130.134.17%36,000
Sep 25, 20250.150.150.120.120.12-25,000
Sep 24, 20250.130.130.120.120.12-7.69%82,007
Sep 23, 20250.130.130.130.130.138.33%103,000
Sep 22, 20250.120.120.120.120.12-11.11%46,000
Sep 19, 20250.160.160.140.140.14-27,500
Sep 18, 20250.150.150.140.140.14-15.62%128,000
Sep 17, 20250.160.170.160.160.163.23%24,500
Sep 16, 20250.160.170.160.160.16-3.13%94,000
Sep 15, 20250.140.160.140.160.1614.29%60,600
Sep 12, 20250.110.140.110.140.1427.27%114,200