S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
LumiraDx Ltd (PK) (LMDXF)
LumiraDx Ltd (PK) (LMDXF) Historical

LMDXF LumiraDx Ltd (PK)

0.0154

0.0039 (33.91%)

Jun 26 2024 - Closed

Delayed by 15 minutes

LMDXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.0154	0.0039	33.91%	0.0114	0.0161	0.0114	478,945
Jun 25 2024	0.0115	-0.00042	-3.52%	0.012	0.0169	0.0085	196,251
Jun 24 2024	0.01192	-0.00148	-11.04%	0.0124	0.017	0.011	322,128
Jun 21 2024	0.0134	-0.0036	-21.18%	0.014	0.017	0.012	382,162
Jun 20 2024	0.017	0.00	0.00%	0.017	0.017	0.0133	269,328
Jun 18 2024	0.017	-0.0004	-2.30%	0.014	0.0173	0.011	217,386
Jun 17 2024	0.0174	0.0031	21.68%	0.0124	0.0174	0.0115	172,389
Jun 14 2024	0.0143	0.00322	29.06%	0.0086	0.015	0.0086	595,051
Jun 13 2024	0.01108	0.00088	8.63%	0.0095	0.0127	0.008	317,592
Jun 12 2024	0.0102	-0.0008	-7.27%	0.0102	0.013	0.01	1,047,554
Jun 11 2024	0.011	0.00	0.00%	0.01	0.014	0.01	482,155
Jun 10 2024	0.011	-0.00025	-2.22%	0.0115	0.012	0.01	297,278
Jun 07 2024	0.01125	-0.00255	-18.48%	0.0138	0.0178	0.01	1,320,079
Jun 06 2024	0.0138	-0.0024	-14.81%	0.0155	0.0189	0.0136	639,310
Jun 05 2024	0.0162	-0.0012	-6.90%	0.0174	0.019	0.015	671,464
Jun 04 2024	0.0174	0.0008	4.82%	0.019	0.019	0.01665	210,815
Jun 03 2024	0.0166	-0.0034	-17.00%	0.018	0.0223	0.0135	1,343,174
May 31 2024	0.02	0.0004	2.04%	0.0196	0.0224	0.0131	631,090
May 30 2024	0.0196	0.0017	9.50%	0.0174	0.0223	0.0151	734,485
May 29 2024	0.0179	-0.0018	-9.14%	0.018	0.0191	0.016	646,097
May 28 2024	0.0197	-0.0022	-10.05%	0.0165	0.0219	0.0165	266,278
May 24 2024	0.0219	0.0059	36.88%	0.01567	0.0219	0.0153	608,994
May 23 2024	0.016	-0.00435	-21.38%	0.02	0.022	0.016	190,817
May 22 2024	0.02035	0.00285	16.29%	0.02	0.02035	0.016	410,556
May 21 2024	0.0175	-0.0007	-3.85%	0.018	0.0223	0.0131	1,009,758
May 20 2024	0.0182	-0.0018	-9.00%	0.02	0.02	0.0171	157,286
May 17 2024	0.02	0.00	0.00%	0.0176	0.02	0.0171	579,767
May 16 2024	0.02	-0.0015	-6.98%	0.02	0.0215	0.0171	886,559
May 15 2024	0.0215	0.0034	18.78%	0.0181	0.0215	0.018	426,214
May 14 2024	0.0181	-0.0058	-24.27%	0.024	0.024	0.0181	144,524
May 13 2024	0.0239	-0.0011	-4.40%	0.0233	0.0285	0.0175	1,870,773
May 10 2024	0.025	0.0017	7.30%	0.02372	0.0252	0.0212	590,030
May 09 2024	0.0233	0.00128	5.81%	0.0211	0.0233	0.02	143,817
May 08 2024	0.02202	0.00012	0.55%	0.021	0.0245	0.02	254,749
May 07 2024	0.0219	0.00215	10.89%	0.019	0.024	0.0185	868,819
May 06 2024	0.01975	-0.00525	-21.00%	0.022	0.0248	0.0181	467,932
May 03 2024	0.025	0.00376	17.70%	0.0185	0.025	0.0185	1,822,247
May 02 2024	0.02124	0.00524	32.75%	0.016	0.0276	0.016	830,188
May 01 2024	0.016	-0.007	-30.43%	0.021	0.0242	0.016	372,251
Apr 30 2024	0.023	0.0075	48.39%	0.0155	0.029	0.0155	2,741,132
Apr 29 2024	0.0155	-0.0015	-8.82%	0.0136	0.02	0.0135	192,811
Apr 26 2024	0.017	0.00164	10.68%	0.0141	0.02	0.0131	708,466
Apr 25 2024	0.01536	-0.00164	-9.65%	0.0151	0.0169	0.0135	369,780
Apr 24 2024	0.017	0.002	13.33%	0.0145	0.017	0.014	718,636
Apr 23 2024	0.015	-0.00125	-7.69%	0.015	0.022	0.014	412,868
Apr 22 2024	0.01625	-0.00375	-18.75%	0.02	0.02	0.015	533,507
Apr 19 2024	0.02	-0.0003	-1.48%	0.0226	0.0226	0.015	1,242,935
Apr 18 2024	0.0203	-0.0058	-22.22%	0.026	0.026	0.007	1,571,867
Apr 17 2024	0.0261	0.0011	4.40%	0.027	0.029	0.024	1,147,180
Apr 16 2024	0.025	0.0061	32.28%	0.0208	0.029	0.0181	2,558,904
Apr 15 2024	0.0189	0.0039	26.00%	0.0155	0.02	0.015	2,435,145
Apr 12 2024	0.015	0.003	25.00%	0.015	0.015	0.0117	1,321,459
Apr 11 2024	0.012	0.0021	21.21%	0.0086	0.0136	0.0086	521,492
Apr 10 2024	0.0099	0.0004	4.21%	0.0093	0.0099	0.0086	384,823
Apr 09 2024	0.0095	0.0006	6.74%	0.0085	0.0099	0.0075	368,291
Apr 08 2024	0.0089	0.0011	14.10%	0.0075	0.0099	0.0072	1,552,782
Apr 05 2024	0.0078	-0.0008	-9.30%	0.0086	0.0088	0.0077	432,404
Apr 04 2024	0.0086	-0.0003	-3.37%	0.0072	0.0089	0.0072	118,478
Apr 03 2024	0.0089	0.0014	18.67%	0.008	0.0089	0.0079	504,480
Apr 02 2024	0.0075	0.00	0.00%	0.0072	0.008	0.007	464,157
Apr 01 2024	0.0075	-0.0001	-1.32%	0.00765	0.0086	0.007	883,915

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions