Skip to main content

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 0.7000 11 +0.19(+36.45%)
Jan 27, 2023 0.8000 0.8000 0.4565 0.5130 2,967 -0.06(-10.58%)
Jan 26, 2023 0.5700 0.5737 0.5700 0.5737 501 -0.13(-18.04%)
Jan 24, 2023 0.7000 0 +0.15(+27.27%)
Jan 23, 2023 0.5300 0.5999 0.5300 0.5500 738 -0.15(-21.43%)
Jan 20, 2023 0.6700 0.7000 0.6700 0.7000 348 +0.30(+75.00%)
Jan 19, 2023 0.4900 0.4900 0.4000 0.4000 5,401 -0.08(-16.67%)
Jan 18, 2023 0.5000 0.5000 0.4800 0.4800 5,900 +0.02(+4.42%)
Jan 17, 2023 0.4520 0.4597 0.4205 0.4597 10,539 -0.04(-8.06%)
Jan 13, 2023 0.5000 0.5001 0.5000 0.5000 1,600 +0.04(+8.25%)
Jan 11, 2023 0.4619 15 +0.06(+15.56%)
Jan 09, 2023 0.3997 1 +0.01(+2.70%)
Jan 06, 2023 0.3900 0.3900 0.3892 0.3892 200 -0.01(-2.38%)
Jan 05, 2023 0.3987 0.3987 0.3987 0.3987 100 +0.01(+2.23%)
Jan 04, 2023 0.3900 0.3900 0.3900 0.3900 100 +0.08(+24.60%)
Jan 03, 2023 0.3130 0.3130 0.3130 0.3130 175 -0.09(-21.73%)
Dec 30, 2022 0.4543 0.4543 0.3000 0.3999 1,735 +0.05(+14.26%)
Dec 28, 2022 0.3500 6 -0.03(-6.67%)
Dec 27, 2022 0.4150 0.4150 0.3750 0.3750 1,403 +0.00(+0.00%)
Dec 23, 2022 0.4000 0.4000 0.3750 0.3750 1,951 -0.03(-6.25%)
Dec 22, 2022 0.4000 0.4000 0.4000 0.4000 630 +0.03(+6.67%)
Dec 21, 2022 0.4600 0.5399 0.3750 0.3750 4,723 -0.04(-10.71%)
Dec 20, 2022 0.5227 0.5314 0.3811 0.4200 3,746 +0.00(+0.02%)
Dec 19, 2022 0.5000 0.5557 0.4000 0.4199 7,905 -0.03(-6.69%)
Dec 16, 2022 0.5190 0.5190 0.4497 0.4500 2,401 -0.01(-2.17%)
Dec 15, 2022 0.6303 0.6599 0.4500 0.4600 12,110 -0.01(-2.58%)
Dec 14, 2022 0.5399 0.6342 0.4500 0.4722 14,475 -0.03(-5.86%)
Dec 13, 2022 0.5600 0.5600 0.4565 0.5016 9,651 -0.04(-7.13%)
Dec 12, 2022 0.6600 0.6600 0.5201 0.5401 13,404 +0.02(+3.87%)
Dec 08, 2022 0.5200 0 +0.00(+0.00%)
Dec 06, 2022 0.5200 0 -0.07(-11.62%)
Dec 02, 2022 0.5884 96 -0.02(-3.84%)
Dec 01, 2022 0.5600 0.6880 0.5600 0.6119 10,575 +0.04(+7.35%)
Nov 30, 2022 0.4501 0.7962 0.4501 0.5700 23,521 +0.03(+5.56%)
Nov 29, 2022 0.5389 0.5400 0.5389 0.5400 1,000 +0.04(+7.10%)
Nov 28, 2022 0.5499 0.5499 0.4691 0.5042 5,131 +0.02(+5.00%)
Nov 23, 2022 0.4802 0 -0.03(-6.12%)
Nov 22, 2022 0.5000 0.5115 0.5000 0.5115 345 -0.05(-8.66%)
Nov 21, 2022 0.5007 0.5600 0.5007 0.5600 851 +0.02(+3.57%)
Nov 18, 2022 0.5000 0.6999 0.5000 0.5407 35,885 +0.06(+12.20%)
Nov 17, 2022 0.5035 0.5035 0.4819 0.4819 208 -0.13(-21.00%)
Nov 16, 2022 0.6100 0.6100 0.6100 0.6100 100 +0.03(+5.17%)
Nov 15, 2022 0.6200 0.6200 0.5800 0.5800 3,104 -0.01(-1.64%)
Nov 14, 2022 0.6780 0.6780 0.5053 0.5897 4,116 -0.09(-13.02%)
Nov 11, 2022 0.7510 0.9266 0.5260 0.6780 14,670 +0.17(+34.15%)
Nov 09, 2022 0.5054 0 -0.09(-15.77%)
Nov 08, 2022 0.5000 0.6000 0.5000 0.6000 408 +0.06(+11.11%)
Nov 07, 2022 0.6000 0.6000 0.5400 0.5400 1,026 +0.07(+14.89%)
Nov 04, 2022 0.5700 0.6300 0.4700 0.4700 4,189 -0.05(-9.75%)
Nov 03, 2022 0.5931 0.5998 0.5000 0.5208 2,239 -0.00(-0.25%)
Nov 02, 2022 0.5121 0.5221 0.4901 0.5221 1,218 -0.04(-7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.