Skip to main content

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.7600 -0.1600 (-17.39%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.