Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 1.080 1.100 0.9800 1.100 105,202 +0.28(+34.16%)
May 06, 2024 0.8400 0.8400 0.7846 0.8199 2,327 -0.28(-25.42%)
May 03, 2024 1.100 1.100 1.090 1.099 3,000 -0.10(-8.38%)
May 02, 2024 1.108 1.200 0.7500 1.200 1,924 +0.09(+8.10%)
May 01, 2024 1.010 1.150 1.010 1.110 3,141 +0.13(+13.08%)
Apr 30, 2024 0.7500 1.110 0.7500 0.9816 2,685 +0.23(+30.88%)
Apr 29, 2024 0.8100 0.8500 0.7500 0.7500 349,400 -0.05(-6.20%)
Apr 26, 2024 0.7300 0.9747 0.7099 0.7996 264,457 +0.09(+12.62%)
Apr 25, 2024 0.7100 0.7100 0.7100 0.7100 100 +0.20(+38.92%)
Apr 24, 2024 0.8840 0.8840 0.5111 0.5111 4,610 -0.25(-32.75%)
Apr 23, 2024 0.7600 0.7600 0.7600 0.7600 195 -0.16(-17.39%)
Apr 22, 2024 0.9500 0.9500 0.9200 0.9200 854 -0.09(-8.91%)
Apr 19, 2024 1.090 1.240 1.010 1.010 974 +0.25(+32.89%)
Apr 18, 2024 0.7600 0.7600 0.7600 0.7600 225 +0.00(+0.00%)
Apr 17, 2024 0.9000 0.9263 0.7600 0.7600 20,224 -0.01(-1.30%)
Apr 16, 2024 0.6900 0.7700 0.6900 0.7700 10,712 +0.07(+10.02%)
Apr 15, 2024 0.7000 0.7000 0.6993 0.6999 476 -0.10(-12.50%)
Apr 12, 2024 0.8800 0.9938 0.7999 0.7999 9,507 -0.08(-9.10%)
Apr 11, 2024 1.150 1.190 0.7001 0.8800 17,546 -0.27(-23.48%)
Apr 10, 2024 1.060 1.180 1.060 1.150 1,251 -0.20(-15.00%)
Apr 09, 2024 1.300 1.353 1.300 1.353 817 -0.15(-9.80%)
Apr 08, 2024 1.690 1.690 1.373 1.500 703 +0.05(+3.45%)
Apr 05, 2024 1.470 1.850 1.450 1.450 3,408 +0.04(+2.84%)
Apr 04, 2024 1.450 1.450 1.410 1.410 5,409 -0.07(-4.73%)
Apr 03, 2024 1.480 1.480 1.480 1.480 206 -0.09(-5.73%)
Apr 02, 2024 1.310 1.570 1.310 1.570 468 -0.09(-5.42%)
Apr 01, 2024 1.480 1.660 1.130 1.660 1,344 +0.16(+10.67%)
Mar 28, 2024 1.600 1.700 1.240 1.500 18,874 +0.02(+1.65%)
Mar 27, 2024 1.840 1.840 1.260 1.476 1,519 -0.17(-10.56%)
Mar 26, 2024 1.600 2.070 0.9800 1.650 18,514 +0.15(+10.00%)
Mar 25, 2024 1.400 1.600 1.400 1.500 5,626 +0.14(+10.29%)
Mar 22, 2024 1.400 1.400 1.360 1.360 605 +0.02(+1.49%)
Mar 20, 2024 1.340 60 -0.01(-0.74%)
Mar 19, 2024 0.9600 1.600 0.9600 1.350 5,101 +0.35(+35.00%)
Mar 18, 2024 1.040 1.125 0.9600 1.000 11,884 -0.03(-2.91%)
Mar 15, 2024 1.040 1.300 1.000 1.030 14,083 -0.30(-22.49%)
Mar 14, 2024 1.400 1.400 1.020 1.329 4,781 -0.23(-14.81%)
Mar 13, 2024 1.500 1.810 1.320 1.560 10,795 +0.26(+20.00%)
Mar 12, 2024 1.980 2.280 1.240 1.300 62,219 -0.90(-40.91%)
Mar 11, 2024 2.140 2.500 1.840 2.200 52,804 +0.19(+9.46%)
Mar 08, 2024 1.650 2.400 1.560 2.010 74,292 +0.57(+39.58%)
Mar 07, 2024 1.240 1.500 1.100 1.440 40,012 +0.46(+46.97%)
Mar 06, 2024 0.8500 1.010 0.8400 0.9798 118,525 +0.13(+15.27%)
Mar 05, 2024 0.8499 0.8600 0.4799 0.8500 34,655 +0.10(+13.33%)
Mar 04, 2024 0.8500 0.8550 0.7500 0.7500 19,482 +0.04(+5.63%)
Mar 01, 2024 0.8000 0.8000 0.7100 0.7100 2,241 -0.09(-11.25%)
Feb 29, 2024 0.8200 0.9500 0.4550 0.8000 49,368 -0.03(-3.61%)
Feb 28, 2024 0.8500 0.8550 0.6000 0.8300 24,164 -0.02(-2.35%)
Feb 27, 2024 0.6700 0.8500 0.6700 0.8500 14,839 +0.00(+0.01%)
Feb 26, 2024 0.8500 0.8500 0.8499 0.8499 789 +0.13(+18.04%)
Feb 23, 2024 0.8300 0.8500 0.7000 0.7200 5,330 -0.06(-7.10%)
Feb 22, 2024 0.8100 0.8334 0.7750 0.7750 4,427 -0.03(-3.13%)
Feb 21, 2024 0.8500 0.8600 0.5100 0.8000 9,815 +0.01(+1.27%)
Feb 20, 2024 0.8500 0.8500 0.7899 0.7900 16,627 +0.00(+0.00%)
Feb 16, 2024 0.8500 0.8500 0.7900 0.7900 2,010 -0.05(-5.95%)
Feb 15, 2024 1.020 1.100 0.8400 0.8400 14,996 -0.26(-23.64%)
Feb 14, 2024 1.270 1.270 1.100 1.100 208 -0.10(-8.33%)
Feb 13, 2024 1.200 1.200 1.200 1.200 150 +0.20(+20.00%)
Feb 09, 2024 1.000 63 +0.20(+24.29%)
Feb 08, 2024 0.7500 0.8046 0.7500 0.8046 1,213 +0.11(+16.61%)
Feb 07, 2024 0.7500 0.7500 0.6900 0.6900 8,309 -0.06(-8.00%)
Feb 05, 2024 0.7500 113 +0.08(+11.96%)
Feb 02, 2024 0.6700 0.6700 0.6399 0.6699 5,608 +0.21(+45.28%)
Jan 31, 2024 0.4611 0 -0.21(-31.18%)
Jan 30, 2024 0.6700 0.6700 0.6700 0.6700 4,515 +0.10(+18.25%)
Jan 29, 2024 0.6400 0.6400 0.5666 0.5666 556 -0.08(-12.83%)
Jan 26, 2024 0.6500 0.6500 0.6500 0.6500 100 +0.00(+0.00%)
Jan 25, 2024 0.6500 0.6500 0.6500 0.6500 785 +0.01(+1.56%)
Jan 24, 2024 0.4620 0.6800 0.4620 0.6400 8,261 -0.04(-5.88%)
Jan 23, 2024 0.5030 0.6800 0.4830 0.6800 2,973 -0.01(-1.45%)
Jan 22, 2024 0.5600 0.7080 0.5030 0.6900 6,536 +0.14(+25.45%)
Jan 18, 2024 0.5500 0 +0.05(+10.00%)
Jan 16, 2024 0.5000 0 -0.05(-9.34%)
Jan 12, 2024 0.5515 0.5515 0.5515 0.5515 5,093 -0.01(-1.50%)
Jan 11, 2024 0.5000 0.5600 0.4999 0.5599 14,450 +0.01(+1.80%)
Jan 10, 2024 0.5500 0.5500 0.5500 0.5500 195 +0.00(+0.00%)
Jan 05, 2024 0.5500 1 +0.05(+10.00%)
Jan 04, 2024 0.4900 0.5000 0.4900 0.5000 2,140 +0.05(+11.11%)
Dec 29, 2023 0.4500 3 +0.12(+36.36%)
Dec 27, 2023 0.3300 0 -0.07(-17.50%)
Dec 26, 2023 0.4000 0.4000 0.4000 0.4000 1,467 +0.07(+21.21%)
Dec 22, 2023 0.4500 0.4500 0.3300 0.3300 2,299 -0.17(-34.00%)
Dec 21, 2023 0.5161 0.5161 0.5000 0.5000 3,218 +0.08(+19.05%)
Dec 18, 2023 0.4200 0 -0.04(-8.70%)
Dec 14, 2023 0.4600 0 +0.07(+17.29%)
Dec 13, 2023 0.4500 0.5000 0.3922 0.3922 17,200 -0.06(-12.83%)
Dec 11, 2023 0.4499 0 -0.07(-13.48%)
Dec 06, 2023 0.5200 0 +0.07(+15.56%)
Dec 04, 2023 0.4500 75 -0.33(-42.31%)
Dec 01, 2023 0.7751 0.7800 0.7751 0.7800 1,000 +0.36(+85.71%)
Nov 30, 2023 0.3900 0.4500 0.3800 0.4200 1,100 +0.02(+5.00%)
Nov 29, 2023 0.4900 0.5000 0.3500 0.4000 21,502 -0.10(-19.98%)
Nov 28, 2023 0.5500 0.5600 0.4999 0.4999 11,187 -0.05(-9.11%)
Nov 27, 2023 0.3000 0.5650 0.3000 0.5500 124,318 +0.25(+83.33%)
Nov 24, 2023 0.3014 0.3014 0.2999 0.3000 1,200 +0.00(+0.23%)
Nov 22, 2023 0.1700 0.3356 0.1700 0.2993 47,974 -0.05(-14.46%)
Nov 17, 2023 0.3499 0 -0.00(-0.03%)
Nov 16, 2023 0.3200 0.3800 0.3000 0.3500 65,782 +0.00(+0.75%)
Nov 15, 2023 0.2200 0.3724 0.2200 0.3474 10,063 +0.03(+8.49%)
Nov 13, 2023 0.3202 0 -0.01(-4.42%)
Nov 10, 2023 0.3250 0.3350 0.3250 0.3350 1,013 +0.05(+15.52%)
Nov 09, 2023 0.2875 0.2900 0.2775 0.2900 982 -0.11(-28.36%)
Nov 08, 2023 0.4048 0.4148 0.4048 0.4048 534 +0.12(+41.84%)
Nov 07, 2023 0.2002 0.2854 0.1800 0.2854 11,824 +0.14(+90.27%)
Nov 03, 2023 0.1500 0 +0.03(+21.16%)
Nov 02, 2023 0.1238 0.1500 0.1224 0.1238 1,824 -0.03(-20.18%)
Oct 31, 2023 0.1551 0 -0.02(-11.37%)
Oct 30, 2023 0.1650 0.1750 0.1650 0.1750 1,000 +0.03(+16.74%)
Oct 27, 2023 0.1500 0.1600 0.1007 0.1499 8,130 +0.02(+15.31%)
Oct 26, 2023 0.1700 0.1700 0.1134 0.1300 1,442 -0.12(-48.00%)
Oct 24, 2023 0.2500 200 -0.00(-0.83%)
Oct 23, 2023 0.1860 0.2750 0.0500 0.2521 4,295 +0.07(+41.79%)
Oct 18, 2023 0.1778 0 +0.01(+4.59%)
Oct 17, 2023 0.1700 0.1700 0.1700 0.1700 301 +0.01(+6.18%)
Oct 13, 2023 0.1601 0 -0.05(-23.76%)
Oct 05, 2023 0.2100 0 +0.02(+10.53%)
Oct 04, 2023 0.1600 0.1900 0.1600 0.1900 3,801 -0.01(-4.95%)
Sep 29, 2023 0.1999 0 -0.01(-4.81%)
Sep 28, 2023 0.2100 0.2100 0.2100 0.2100 100 +0.05(+31.17%)
Sep 26, 2023 0.1601 0 -0.05(-23.76%)
Sep 20, 2023 0.2100 0 -0.01(-4.55%)
Sep 19, 2023 0.2199 0.2200 0.2199 0.2200 1,000 +0.01(+4.76%)
Sep 15, 2023 0.2100 0 +0.01(+5.00%)
Sep 14, 2023 0.2000 0.2199 0.1899 0.2000 9,577 +0.00(+0.00%)
Sep 13, 2023 0.1700 0.2000 0.1700 0.2000 4,864 +0.00(+0.05%)
Sep 08, 2023 0.1999 0 +0.04(+24.94%)
Sep 07, 2023 0.1800 0.1800 0.1600 0.1600 5,052 -0.02(-11.11%)
Sep 06, 2023 0.2100 0.2149 0.1800 0.1800 1,888 -0.03(-14.29%)
Sep 01, 2023 0.2100 0 -0.02(-8.66%)
Aug 30, 2023 0.2299 0 -0.02(-8.04%)
Aug 25, 2023 0.2500 0 +0.01(+4.21%)
Aug 24, 2023 0.2399 0.2399 0.2399 0.2399 239 +0.03(+14.51%)
Aug 23, 2023 0.2383 0.2683 0.2095 0.2095 3,460 -0.00(-0.24%)
Aug 22, 2023 0.2351 0.2351 0.2100 0.2100 5,734 -0.03(-11.50%)
Aug 21, 2023 0.2600 0.2600 0.2373 0.2373 4,446 -0.04(-13.33%)
Aug 16, 2023 0.2738 80 -0.03(-8.73%)
Aug 15, 2023 0.3200 0.3200 0.3000 0.3000 2,700 +0.00(+0.03%)
Aug 14, 2023 0.2800 0.3000 0.2850 0.2999 7,344 +0.01(+4.46%)
Aug 11, 2023 0.2999 0.3000 0.2808 0.2871 5,911 -0.01(-4.27%)
Aug 10, 2023 0.2999 0.2999 0.2999 0.2999 500 +0.07(+30.33%)
Aug 08, 2023 0.2301 0 -0.00(-0.09%)
Aug 07, 2023 0.2998 0.2999 0.2303 0.2303 1,260 +0.00(+0.09%)
Aug 04, 2023 0.2301 0.2301 0.2301 0.2301 1,320 -0.02(-7.96%)
Aug 03, 2023 0.2530 0.2530 0.2500 0.2500 4,802 -0.00(-0.79%)
Aug 01, 2023 0.2520 0 +0.00(+0.40%)
Jul 28, 2023 0.2510 0 -0.01(-1.95%)
Jul 25, 2023 0.2560 3 -0.02(-8.57%)
Jul 24, 2023 0.3000 0.3000 0.2800 0.2800 3,502 -0.03(-10.71%)
Jul 21, 2023 0.3136 0.3136 0.3136 0.3136 200 +0.06(+24.44%)
Jul 20, 2023 0.2406 0.2866 0.2406 0.2520 1,365 +0.00(+0.80%)
Jul 19, 2023 0.2300 0.2500 0.2108 0.2500 1,000 -0.03(-10.71%)
Jul 13, 2023 0.2800 0 +0.01(+3.70%)
Jul 11, 2023 0.2700 1 -0.03(-11.18%)
Jul 07, 2023 0.3040 108 +0.06(+22.63%)
Jul 06, 2023 0.2479 0.2479 0.2479 0.2479 302 -0.00(-0.84%)
Jul 05, 2023 0.2500 0.3000 0.2500 0.2500 3,819 +0.03(+12.41%)
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.