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

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.9816 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 30, 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 (%)
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%)
Jul 03, 2023 0.2124 0.2300 0.1525 0.2224 7,433 +0.00(+1.09%)
Jun 30, 2023 0.2000 0.3629 0.1753 0.2200 5,046 -0.01(-4.35%)
Jun 29, 2023 0.2285 0.2300 0.2285 0.2300 1,751 -0.02(-8.59%)
Jun 26, 2023 0.2516 0 -0.01(-4.52%)
Jun 23, 2023 0.2100 0.2993 0.2100 0.2635 6,997 +0.04(+18.27%)
Jun 22, 2023 0.2035 0.2228 0.1301 0.2228 7,672 -0.07(-23.38%)
Jun 21, 2023 0.3438 0.3438 0.2601 0.2908 3,044 +0.02(+8.31%)
Jun 20, 2023 0.1758 0.2977 0.1207 0.2685 22,497 +0.07(+34.25%)
Jun 16, 2023 0.1300 0.2000 0.1200 0.2000 4,400 -0.03(-13.04%)
Jun 07, 2023 0.2300 100 -0.01(-3.60%)
Jun 06, 2023 0.1549 0.2386 0.1549 0.2386 1,565 +0.00(+0.68%)
Jun 05, 2023 0.2402 0.2402 0.2370 0.2370 423 -0.00(-1.99%)
Jun 02, 2023 0.1663 0.3471 0.1451 0.2418 6,806 +0.05(+28.21%)
Jun 01, 2023 0.1200 0.1900 0.1200 0.1886 6,716 -0.01(-2.63%)
May 31, 2023 0.2560 0.3400 0.1011 0.1937 6,040 -0.13(-40.58%)
May 30, 2023 0.2900 0.3260 0.0732 0.3260 9,180 +0.18(+117.33%)
May 26, 2023 0.1500 0.1500 0.1500 0.1500 263 +0.02(+17.10%)
May 25, 2023 0.1475 0.1500 0.1281 0.1281 3,050 -0.04(-24.20%)
May 24, 2023 0.1700 0.1700 0.1010 0.1690 2,308 +0.02(+12.67%)
May 23, 2023 0.1500 0.1500 0.1500 0.1500 3,110 -0.05(-25.00%)
May 22, 2023 0.1500 0.2000 0.0808 0.2000 11,840 -0.02(-9.01%)
May 12, 2023 0.2198 9 -0.01(-4.43%)
May 11, 2023 0.2455 0.2827 0.1963 0.2300 3,420 +0.01(+4.59%)
May 10, 2023 0.2473 0.2700 0.1501 0.2199 1,227 -0.03(-13.46%)
May 09, 2023 0.2551 0.3790 0.1022 0.2541 16,059 -0.20(-43.53%)
May 08, 2023 0.4400 0.4500 0.2501 0.4500 1,662 +0.05(+12.64%)
May 05, 2023 0.3000 0.4500 0.2999 0.3995 4,703 +0.04(+10.09%)
May 04, 2023 0.4000 0.4989 0.1507 0.3629 9,501 -0.21(-36.33%)
May 01, 2023 0.5700 0 -0.02(-3.70%)
Apr 20, 2023 0.5919 0 -0.00(-0.07%)
Apr 18, 2023 0.5923 0 +0.05(+8.88%)
Apr 17, 2023 0.6000 0.6000 0.5206 0.5440 5,899 -0.11(-16.31%)
Apr 14, 2023 0.6210 0.6500 0.5251 0.6500 20,694 +0.03(+4.67%)
Apr 13, 2023 0.6400 0.6500 0.6210 0.6210 4,200 +0.02(+3.50%)
Apr 11, 2023 0.6000 40 +0.04(+7.14%)
Apr 10, 2023 0.5090 0.5600 0.5090 0.5600 3,916 +0.03(+5.66%)
Apr 06, 2023 0.5085 0.5600 0.4650 0.5300 5,199 -0.06(-9.94%)
Apr 05, 2023 0.5885 0.5885 0.5885 0.5885 503 +0.07(+13.17%)
Apr 04, 2023 0.6990 0.6990 0.5200 0.5200 2,693 -0.04(-7.08%)
Apr 03, 2023 0.6810 0.7900 0.5500 0.5596 3,406 -0.01(-2.00%)
Mar 31, 2023 0.6800 0.6800 0.4250 0.5710 4,119 -0.03(-4.71%)
Mar 30, 2023 0.5398 0.6099 0.4450 0.5992 4,206 -0.20(-25.10%)
Mar 17, 2023 0.8000 0 +0.15(+23.08%)
Mar 14, 2023 0.6500 0 -0.05(-7.60%)
Mar 09, 2023 0.7035 0 -0.04(-5.10%)
Mar 08, 2023 0.7413 0.7413 0.7413 0.7413 250 -0.11(-12.52%)
Mar 07, 2023 0.8500 0.8500 0.7500 0.8474 3,505 -0.04(-4.18%)
Mar 06, 2023 0.7498 0.8844 0.7487 0.8844 611 +0.36(+68.46%)
Mar 03, 2023 0.5157 0.5250 0.5157 0.5250 2,800 -0.10(-16.00%)
Mar 02, 2023 0.6250 0.6250 0.6250 0.6250 1,338 +0.12(+25.00%)
Feb 28, 2023 0.5000 0 -0.10(-16.65%)
Feb 27, 2023 0.4250 0.5999 0.4250 0.5999 3,850 +0.10(+19.98%)
Feb 24, 2023 0.5000 0.5000 0.4250 0.5000 1,429 +0.04(+8.13%)
Feb 22, 2023 0.4624 0 +0.01(+2.78%)
Feb 21, 2023 0.5000 0.5000 0.4499 0.4499 7,139 -0.00(-0.02%)
Feb 15, 2023 0.4500 0 +0.02(+3.71%)
Feb 14, 2023 0.4750 0.4750 0.3900 0.4339 66,183 -0.07(-13.20%)
Feb 13, 2023 0.5500 0.5500 0.4904 0.4999 12,978 -0.05(-9.11%)
Feb 09, 2023 0.5500 31 -0.15(-21.43%)
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%)
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.