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

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.7996 +0.0896 (+12.62%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2022 0.6541 0.8498 0.4700 0.5656 11,212 -0.03(-5.73%)
Oct 31, 2022 0.5999 0.6000 0.5999 0.6000 2,217 +0.00(+0.54%)
Oct 28, 2022 0.5968 0.5968 0.5968 0.5968 172 +0.08(+15.91%)
Oct 27, 2022 0.7125 0.7764 0.4509 0.5149 17,993 +0.01(+2.98%)
Oct 25, 2022 0.5000 0 -0.03(-4.76%)
Oct 24, 2022 0.5876 0.8000 0.4080 0.5250 36,803 +0.02(+3.82%)
Oct 21, 2022 0.4366 0.7138 0.4030 0.5057 7,015 +0.05(+10.95%)
Oct 20, 2022 0.4300 0.4558 0.4300 0.4558 526 -0.02(-5.04%)
Oct 19, 2022 0.4800 0.4800 0.4800 0.4800 400 -0.00(-0.46%)
Oct 18, 2022 0.4500 0.4822 0.4322 0.4822 822 -0.15(-23.35%)
Oct 17, 2022 0.6294 0.6520 0.4509 0.6291 8,223 +0.15(+31.31%)
Oct 14, 2022 0.4655 0.4791 0.4606 0.4791 330 +0.03(+6.49%)
Oct 13, 2022 0.3999 0.4859 0.3501 0.4499 30,100 +0.06(+15.57%)
Oct 12, 2022 0.4399 0.4399 0.3879 0.3893 1,900 -0.03(-7.29%)
Oct 11, 2022 0.4199 0.4199 0.4199 0.4199 100 +0.08(+23.97%)
Oct 10, 2022 0.4051 0.4501 0.2938 0.3387 6,618 -0.10(-23.28%)
Oct 07, 2022 0.3947 0.4415 0.3266 0.4415 9,471 -0.16(-27.02%)
Oct 04, 2022 0.6050 0 +0.02(+2.54%)
Sep 30, 2022 0.5900 0 -0.01(-1.67%)
Sep 29, 2022 0.6000 0.6000 0.6000 0.6000 109 +0.00(+0.02%)
Sep 27, 2022 0.5999 8 +0.06(+10.28%)
Sep 26, 2022 0.5707 0.5900 0.5349 0.5440 3,746 -0.04(-6.34%)
Sep 23, 2022 0.7700 0.7700 0.5492 0.5808 14,250 -0.18(-23.58%)
Sep 21, 2022 0.7600 6 +0.01(+1.33%)
Sep 20, 2022 0.8000 0.8005 0.7500 0.7500 63,600 -0.06(-7.41%)
Sep 14, 2022 0.8100 0 -0.04(-4.71%)
Sep 13, 2022 0.8500 0.8500 0.8500 0.8500 900 +0.03(+3.66%)
Sep 12, 2022 0.8500 0.8500 0.8200 0.8200 9,835 -0.03(-3.53%)
Sep 09, 2022 0.8000 0.8700 0.8000 0.8500 4,788 +0.10(+13.30%)
Sep 08, 2022 0.8000 0.8000 0.7502 0.7502 429 -0.05(-6.23%)
Sep 07, 2022 0.7002 0.8200 0.7002 0.8000 4,062 +0.01(+1.27%)
Sep 06, 2022 0.8000 0.8000 0.7025 0.7900 1,186 +0.02(+2.60%)
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.