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 (%)
Jun 30, 2022 0.6999 0 -0.20(-22.22%)
Jun 28, 2022 0.8999 1,500 -0.02(-2.69%)
Jun 27, 2022 0.9248 0.9248 0.9248 0.9248 182 +0.00(+0.01%)
Jun 24, 2022 0.9048 0.9248 0.8948 0.9247 1,000 +0.12(+15.62%)
Jun 22, 2022 0.7998 25 +0.03(+3.87%)
Jun 21, 2022 0.6000 0.8000 0.6000 0.7700 4,494 +0.12(+18.48%)
Jun 14, 2022 0.6499 0 -0.02(-3.00%)
Jun 13, 2022 0.6700 0.6992 0.6700 0.6700 415 +0.01(+1.52%)
Jun 10, 2022 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jun 09, 2022 0.6600 0.6600 0.6600 0.6600 681 +0.00(+0.00%)
Jun 08, 2022 0.7900 0.8000 0.6500 0.6600 11,066 -0.06(-8.95%)
Jun 07, 2022 0.6600 0.7249 0.6600 0.7249 300 +0.00(+0.00%)
Jun 06, 2022 0.7600 0.7600 0.5686 0.7249 2,672 +0.06(+9.83%)
Jun 03, 2022 0.6800 0.8000 0.6600 0.6600 9,670 -0.12(-15.40%)
Jun 02, 2022 0.8938 0.8938 0.7801 0.7801 2,763 +0.03(+3.86%)
Jun 01, 2022 0.6801 0.7522 0.6801 0.7511 6,170 +0.06(+8.86%)
May 31, 2022 0.6550 0.6900 0.6501 0.6900 300 -0.01(-1.43%)
May 26, 2022 0.7000 37 +0.00(+0.00%)
May 25, 2022 0.7299 0.7299 0.7000 0.7000 2,400 +0.00(+0.00%)
May 24, 2022 0.7300 0.7499 0.6502 0.7000 1,150 -0.05(-6.67%)
May 23, 2022 0.7500 0.7500 0.6120 0.7500 2,493 -0.17(-18.22%)
May 20, 2022 0.9200 0.9171 0.9171 0.9171 205 -0.03(-3.46%)
May 18, 2022 0.9500 0 +0.25(+35.71%)
May 17, 2022 0.6000 1.630 0.6000 0.7000 3,261 -0.32(-31.37%)
May 16, 2022 1.020 1.020 1.020 1.020 100 +0.43(+72.91%)
May 13, 2022 0.7200 0.7200 0.5894 0.5899 4,542 -0.11(-15.73%)
May 12, 2022 0.7100 0.7500 0.7000 0.7000 2,528 -0.25(-26.31%)
May 10, 2022 0.9499 12 +0.00(+0.01%)
May 06, 2022 0.9498 0 +0.19(+24.99%)
May 05, 2022 0.9001 0.9002 0.7400 0.7599 15,001 -0.18(-19.16%)
May 04, 2022 0.9900 0.9900 0.8802 0.9400 8,390 -0.01(-1.04%)
May 03, 2022 0.9000 0.9500 0.9000 0.9499 16,162 +0.03(+3.69%)
Apr 29, 2022 0.9161 123 -0.00(-0.42%)
Apr 28, 2022 0.9600 0.9600 0.9200 0.9200 3,620 -0.03(-3.16%)
Apr 27, 2022 0.9300 0.9501 0.9300 0.9500 449 -0.05(-5.00%)
Apr 26, 2022 1.020 1.020 1.000 1.000 6,967 -0.04(-3.85%)
Apr 22, 2022 1.040 0 +0.00(+0.00%)
Apr 21, 2022 1.120 1.120 1.040 1.040 5,022 -0.08(-7.14%)
Apr 20, 2022 1.120 1.120 1.120 1.120 4,189 -0.08(-6.67%)
Apr 19, 2022 1.223 1.223 1.140 1.200 1,397 -0.13(-9.77%)
Apr 18, 2022 1.250 1.330 1.210 1.330 12,357 +0.14(+11.76%)
Apr 14, 2022 1.330 1.600 1.190 1.190 97,901 +0.00(+0.00%)
Apr 13, 2022 1.190 1.200 1.190 1.190 5,000 -0.05(-4.02%)
Apr 12, 2022 1.210 1.240 1.130 1.240 3,537 +0.20(+19.22%)
Apr 11, 2022 1.020 1.110 1.020 1.040 6,079 +0.07(+7.36%)
Apr 08, 2022 1.020 1.020 0.9687 0.9687 19,016 +0.01(+0.91%)
Apr 06, 2022 0.9600 36 -0.06(-5.88%)
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.