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 (%)
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%)
Jan 03, 2023 0.3130 0.3130 0.3130 0.3130 175 -0.09(-21.73%)
Dec 30, 2022 0.4543 0.4543 0.3000 0.3999 1,735 +0.05(+14.26%)
Dec 28, 2022 0.3500 6 -0.03(-6.67%)
Dec 27, 2022 0.4150 0.4150 0.3750 0.3750 1,403 +0.00(+0.00%)
Dec 23, 2022 0.4000 0.4000 0.3750 0.3750 1,951 -0.03(-6.25%)
Dec 22, 2022 0.4000 0.4000 0.4000 0.4000 630 +0.03(+6.67%)
Dec 21, 2022 0.4600 0.5399 0.3750 0.3750 4,723 -0.04(-10.71%)
Dec 20, 2022 0.5227 0.5314 0.3811 0.4200 3,746 +0.00(+0.02%)
Dec 19, 2022 0.5000 0.5557 0.4000 0.4199 7,905 -0.03(-6.69%)
Dec 16, 2022 0.5190 0.5190 0.4497 0.4500 2,401 -0.01(-2.17%)
Dec 15, 2022 0.6303 0.6599 0.4500 0.4600 12,110 -0.01(-2.58%)
Dec 14, 2022 0.5399 0.6342 0.4500 0.4722 14,475 -0.03(-5.86%)
Dec 13, 2022 0.5600 0.5600 0.4565 0.5016 9,651 -0.04(-7.13%)
Dec 12, 2022 0.6600 0.6600 0.5201 0.5401 13,404 +0.02(+3.87%)
Dec 08, 2022 0.5200 0 +0.00(+0.00%)
Dec 06, 2022 0.5200 0 -0.07(-11.62%)
Dec 02, 2022 0.5884 96 -0.02(-3.84%)
Dec 01, 2022 0.5600 0.6880 0.5600 0.6119 10,575 +0.04(+7.35%)
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%)
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.