Skip to main content
Lux Metals Corp. (TSXV:LXM)
Canada flag Canada · Delayed Price · Currency is CAD
0.205
+0.030 (17.14%)
Apr 28, 2026, 3:59 PM EST

Lux Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.180.220.180.210.2117.14%167,500
Apr 24, 20260.220.220.170.180.18-18.60%300,900
Apr 23, 20260.220.220.220.220.222.38%123,000
Apr 22, 20260.220.220.210.210.21-10.64%127,021
Apr 21, 20260.210.240.210.240.2417.50%341,730
Apr 20, 20260.200.210.200.200.202.56%68,950
Apr 17, 20260.190.200.180.200.2011.43%31,000
Apr 16, 20260.190.190.180.180.18-7.89%6,150
Apr 15, 20260.200.200.190.190.192.70%26,530
Apr 14, 20260.180.190.180.190.1912.12%7,310
Apr 13, 20260.180.180.170.170.17-5.71%44,500
Apr 10, 20260.180.180.180.180.182.94%1,391
Apr 9, 20260.170.170.170.170.17-5.56%124,000
Apr 8, 20260.180.180.180.180.185.88%3,000
Apr 7, 20260.170.170.170.170.17-10.53%128,002
Apr 6, 20260.190.190.190.190.1911.76%20,000
Apr 2, 20260.170.180.160.170.17-61,001
Mar 31, 20260.170.170.170.170.1713.33%19,400
Mar 30, 20260.170.180.150.150.15-16.67%68,138
Mar 27, 20260.180.180.170.180.185.88%17,000
Mar 26, 20260.180.180.170.170.17-5.56%21,000
Mar 25, 20260.180.180.180.180.185.88%500
Mar 24, 20260.170.170.170.170.176.25%12,000
Mar 23, 20260.170.170.160.160.1614.29%29,000
Mar 20, 20260.180.180.140.140.14-12.50%351,483
Mar 19, 20260.220.220.160.160.16-25.58%217,011
Mar 18, 20260.220.220.220.220.22-4.44%54,030
Mar 17, 20260.230.230.230.230.232.27%78,000
Mar 16, 20260.250.250.220.220.22-6.38%167,000
Mar 13, 20260.250.250.240.240.24-7.84%33,500
Mar 12, 20260.250.270.250.260.26-3.77%5,500
Mar 11, 20260.260.280.240.270.273.92%282,000
Mar 10, 20260.220.260.220.260.2621.43%143,049
Mar 9, 20260.210.220.210.210.21-4,500
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