Auxly Cannabis Group(TSE:XLY)
CA$3.55-0.05 (-1.39%)
TSE:XLY
Auxly Cannabis Group historical prices
CA$3.55
At close:-0.05 (-1.39%)
Want to see TSE:XLY full AI Analyst Report?
Auxly Cannabis Group (XLY) Historical Prices
270 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.58 | 3.62 | 3.55 | 3.55 | 3.55 | -1.39% | 50,437 | 0.46 |
| Nov 10, 2026 | 3.46 | 3.64 | 3.46 | 3.60 | 3.60 | -0.28% | 81,307 | 0.70 |
| Nov 09, 2026 | 3.65 | 3.66 | 3.46 | 3.49 | 3.49 | -3.32% | 99,745 | 0.86 |
| Nov 06, 2026 | 3.60 | 3.62 | 3.46 | 3.61 | 3.61 | +4.34% | 54,247 | 0.46 |
| Nov 05, 2026 | 3.69 | 3.70 | 3.43 | 3.46 | 3.46 | -5.98% | 157,795 | 1.31 |
| Nov 04, 2026 | 3.73 | 3.77 | 3.68 | 3.68 | 3.68 | 0.00% | 60,362 | 0.50 |
| Nov 03, 2026 | 3.76 | 3.89 | 3.65 | 3.68 | 3.68 | -2.13% | 162,307 | 1.36 |
| Nov 02, 2026 | 3.70 | 3.85 | 3.65 | 3.76 | 3.76 | +3.87% | 148,811 | 1.25 |
| Oct 30, 2026 | 3.63 | 3.70 | 3.62 | 3.62 | 3.62 | -1.36% | 74,320 | 0.62 |
| Oct 29, 2026 | 3.64 | 3.70 | 3.58 | 3.67 | 3.67 | +2.51% | 120,675 | 1.03 |
| Oct 28, 2026 | 3.50 | 3.62 | 3.45 | 3.58 | 3.58 | +3.47% | 81,095 | 0.69 |
| Oct 27, 2026 | 3.35 | 3.52 | 3.35 | 3.46 | 3.46 | +3.28% | 88,348 | 0.75 |
| Oct 26, 2026 | 3.34 | 3.41 | 3.34 | 3.35 | 3.35 | +0.30% | 57,429 | 0.48 |
| Oct 23, 2026 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | -0.30% | 46,813 | 0.39 |
| Oct 22, 2026 | 3.36 | 3.37 | 3.28 | 3.35 | 3.35 | -0.30% | 81,862 | 0.68 |
| Oct 21, 2026 | 3.34 | 3.44 | 3.34 | 3.36 | 3.36 | -0.59% | 47,038 | 0.40 |
| Oct 20, 2026 | 3.39 | 3.46 | 3.33 | 3.38 | 3.38 | -0.29% | 69,899 | 0.59 |
| Oct 19, 2026 | 3.40 | 3.43 | 3.36 | 3.39 | 3.39 | 0.00% | 68,317 | 0.57 |
| Oct 16, 2026 | 3.33 | 3.48 | 3.33 | 3.39 | 3.39 | +0.59% | 85,600 | 0.72 |
| Oct 15, 2026 | 3.26 | 3.48 | 3.26 | 3.37 | 3.37 | +2.12% | 84,763 | 0.72 |
| Oct 14, 2026 | 3.28 | 3.39 | 3.26 | 3.30 | 3.30 | +0.61% | 103,519 | 0.88 |
| Oct 13, 2026 | 3.32 | 3.32 | 3.20 | 3.28 | 3.28 | -1.80% | 132,570 | 1.15 |
| Oct 12, 2026 | 3.25 | 3.37 | 3.24 | 3.34 | 3.34 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 3.25 | 3.37 | 3.24 | 3.34 | 3.34 | +2.45% | 86,826 | 0.75 |
| Oct 08, 2026 | 3.25 | 3.28 | 3.15 | 3.26 | 3.26 | -0.91% | 181,735 | 1.58 |
| Oct 07, 2026 | 3.36 | 3.39 | 3.25 | 3.29 | 3.29 | -2.08% | 235,788 | 2.11 |
| Oct 06, 2026 | 3.43 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 54,799 | 0.49 |
| Oct 05, 2026 | 3.52 | 3.53 | 3.38 | 3.45 | 3.45 | +0.88% | 79,496 | 0.71 |
| Oct 02, 2026 | 3.34 | 3.49 | 3.31 | 3.42 | 3.42 | +2.40% | 138,702 | 1.26 |
| Oct 01, 2026 | 3.50 | 3.53 | 3.34 | 3.34 | 3.34 | -5.65% | 123,573 | 1.14 |
| Sep 30, 2026 | 3.60 | 3.63 | 3.50 | 3.54 | 3.54 | -1.94% | 47,172 | 0.44 |
| Sep 29, 2026 | 3.69 | 3.75 | 3.55 | 3.61 | 3.61 | -2.43% | 219,920 | 2.07 |
| Sep 28, 2026 | 3.64 | 3.75 | 3.55 | 3.70 | 3.70 | +1.93% | 167,163 | 1.61 |
| Sep 25, 2026 | 3.44 | 3.66 | 3.42 | 3.63 | 3.63 | +3.13% | 102,876 | 1.00 |
| Sep 24, 2026 | 3.56 | 3.62 | 3.49 | 3.52 | 3.52 | -1.68% | 177,736 | 1.77 |
| Sep 23, 2026 | 3.68 | 3.68 | 3.56 | 3.58 | 3.58 | -2.72% | 101,571 | 1.02 |
| Sep 22, 2026 | 3.73 | 3.74 | 3.61 | 3.68 | 3.68 | -1.34% | 190,717 | 1.95 |
| Sep 21, 2026 | 3.65 | 3.74 | 3.60 | 3.73 | 3.73 | +1.91% | 227,924 | 2.39 |
| Sep 18, 2026 | 3.55 | 3.66 | 3.47 | 3.66 | 3.66 | +4.57% | 260,230 | 2.81 |
| Sep 17, 2026 | 3.36 | 3.54 | 3.36 | 3.50 | 3.50 | +3.86% | 114,418 | 1.17 |
| Sep 16, 2026 | 3.41 | 3.45 | 3.36 | 3.37 | 3.37 | -1.75% | 38,142 | 0.37 |
| Sep 15, 2026 | 3.44 | 3.50 | 3.40 | 3.43 | 3.43 | +0.88% | 120,133 | 1.18 |
| Sep 14, 2026 | 3.30 | 3.50 | 3.28 | 3.40 | 3.40 | +3.98% | 221,273 | 2.22 |
| Sep 11, 2026 | 3.24 | 3.32 | 3.24 | 3.27 | 3.27 | +0.93% | 83,299 | 0.83 |
| Sep 10, 2026 | 3.28 | 3.34 | 3.23 | 3.24 | 3.24 | -1.22% | 206,937 | 2.12 |
| Sep 09, 2026 | 3.13 | 3.29 | 3.13 | 3.28 | 3.28 | +3.47% | 258,190 | 2.72 |
| Sep 08, 2026 | 3.14 | 3.17 | 3.11 | 3.17 | 3.17 | -0.31% | 55,977 | 0.59 |
| Sep 07, 2026 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.18 | 3.18 | 3.11 | 3.18 | 3.18 | +0.32% | 26,143 | 0.27 |
| Sep 03, 2026 | 3.15 | 3.18 | 3.12 | 3.17 | 3.17 | +1.28% | 15,406 | 0.16 |
