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

Lexaria Bioscience Corp. - Warrant (NQ: LEXXW )

0.7471 +0.0771 (+11.51%)
Streaming Delayed Price Updated: 3:39 PM EST, Dec 20, 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 20, 2024 0.7143 0.7900 0.7143 0.7471 2,113 +0.08(+11.51%)
Dec 19, 2024 0.6279 0.6700 0.5500 0.6700 1,567 +0.03(+5.45%)
Dec 18, 2024 0.7100 0.7100 0.6354 0.6354 219 -0.16(-20.58%)
Dec 17, 2024 0.7437 0.8000 0.7437 0.8000 905 +0.00(+0.00%)
Dec 16, 2024 0.5501 0.8000 0.5501 0.8000 200 +0.02(+2.56%)
Dec 13, 2024 0.7400 0.7800 0.7400 0.7800 316 +0.03(+4.00%)
Dec 12, 2024 0.6900 0.7500 0.6900 0.7500 1,797 +0.05(+6.38%)
Dec 11, 2024 0.6200 0.7050 0.6004 0.7050 1,754 -0.10(-11.88%)
Dec 05, 2024 0.8000 101 -0.08(-9.09%)
Dec 04, 2024 0.8300 0.8800 0.8300 0.8800 301 +0.05(+6.02%)
Dec 03, 2024 0.8000 0.8300 0.7200 0.8300 29,570 +0.14(+20.27%)
Dec 02, 2024 0.7000 0.7000 0.6900 0.6901 1,355 -0.11(-13.74%)
Nov 29, 2024 0.7375 0.8000 0.7375 0.8000 1,014 +0.05(+6.67%)
Nov 27, 2024 0.6900 0.7500 0.6900 0.7500 3,350 +0.00(+0.00%)
Nov 26, 2024 0.6790 0.8000 0.6790 0.7500 33,724 +0.12(+19.05%)
Nov 25, 2024 0.7000 0.7000 0.6153 0.6300 3,050 -0.12(-15.82%)
Nov 22, 2024 0.7484 0.7484 0.7484 0.7484 292 +0.00(+0.00%)
Nov 20, 2024 0.7484 39 +0.13(+21.43%)
Nov 19, 2024 0.6425 0.6500 0.6163 0.6163 1,275 +0.00(+0.29%)
Nov 18, 2024 0.6900 0.7000 0.6145 0.6145 1,659 +0.00(+0.74%)
Nov 15, 2024 0.6996 0.6996 0.6100 0.6100 1,403 -0.09(-12.82%)
Nov 14, 2024 0.7100 0.7100 0.6997 0.6997 726 -0.10(-12.54%)
Nov 13, 2024 0.8000 0.8000 0.7829 0.8000 2,346 -0.08(-9.09%)
Nov 12, 2024 0.7700 0.8800 0.7700 0.8800 1,690 +0.08(+10.00%)
Nov 07, 2024 0.8000 0 +0.00(+0.00%)
Nov 06, 2024 0.6103 0.8800 0.5044 0.8000 10,981 +0.07(+9.72%)
Nov 05, 2024 0.7291 0.7291 0.7291 0.7291 101 +0.04(+5.67%)
Nov 04, 2024 0.6620 0.6900 0.6620 0.6900 1,799 -0.02(-3.16%)
Nov 01, 2024 0.6550 0.7500 0.6550 0.7125 14,778 +0.01(+1.79%)
Oct 31, 2024 0.7300 0.7300 0.7000 0.7000 3,750 +0.01(+2.04%)
Oct 30, 2024 0.8000 0.8000 0.6860 0.6860 12,153 -0.16(-19.29%)
Oct 29, 2024 0.8500 0.8500 0.8500 0.8500 300 -0.03(-3.41%)
Oct 25, 2024 0.8800 57 +0.03(+3.53%)
Oct 24, 2024 0.8900 0.9000 0.8500 0.8500 3,104 -0.03(-3.32%)
Oct 23, 2024 0.8792 0.8792 0.8792 0.8792 250 +0.12(+15.68%)
Oct 22, 2024 0.8000 0.8000 0.7600 0.7600 1,350 -0.04(-5.00%)
Oct 21, 2024 0.7362 1.100 0.7280 0.8000 35,453 +0.05(+6.67%)
Oct 18, 2024 0.7700 0.7700 0.7500 0.7500 3,186 -0.02(-2.60%)
Oct 17, 2024 0.8000 0.8604 0.7700 0.7700 6,623 +0.02(+2.67%)
Oct 16, 2024 0.8000 0.8000 0.7500 0.7500 755 -0.01(-1.57%)
Oct 15, 2024 0.8000 0.8000 0.7620 0.7620 13,270 -0.13(-14.38%)
Oct 14, 2024 0.7720 0.8900 0.7720 0.8900 1,267 +0.00(+0.00%)
Oct 11, 2024 0.8500 0.8900 0.7889 0.8900 26,152 +0.09(+11.25%)
Oct 10, 2024 0.8400 0.8800 0.8000 0.8000 5,880 +0.00(+0.00%)
Oct 09, 2024 0.7700 0.8900 0.7100 0.8000 21,871 +0.03(+3.90%)
Oct 08, 2024 0.7900 0.9500 0.7300 0.7700 13,480 -0.02(-2.53%)
Oct 07, 2024 0.9500 0.9961 0.7900 0.7900 3,004 -0.35(-30.99%)
Oct 04, 2024 0.9200 1.145 0.9200 1.145 755 +0.32(+39.16%)
Oct 03, 2024 0.9900 0.9900 0.8226 0.8226 1,267 -0.05(-5.45%)
Oct 02, 2024 0.7000 1.150 0.6998 0.8700 9,319 -0.09(-9.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.