Skip to main content

Lexaria Bioscience Corp (NQ: LEXX )

3.630 -0.080 (-2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 1.250 1.400 1.250 1.380 325,957 +0.05(+3.76%)
Oct 30, 2023 1.170 1.340 1.167 1.330 123,803 +0.17(+14.66%)
Oct 27, 2023 1.100 1.170 1.080 1.160 38,323 +0.04(+3.57%)
Oct 26, 2023 1.120 1.190 1.080 1.120 19,852 -0.02(-1.75%)
Oct 25, 2023 1.290 1.290 1.100 1.140 56,594 -0.07(-5.79%)
Oct 24, 2023 1.410 1.460 1.170 1.210 581,228 -0.12(-9.02%)
Oct 23, 2023 1.150 1.410 1.125 1.330 369,868 +0.15(+12.71%)
Oct 20, 2023 1.110 1.190 1.080 1.180 100,802 +0.10(+9.26%)
Oct 19, 2023 1.040 1.120 0.9866 1.080 78,822 +0.08(+8.02%)
Oct 18, 2023 0.9500 1.020 0.9400 0.9998 137,883 +0.04(+4.15%)
Oct 17, 2023 0.9600 1.040 0.9400 0.9600 66,544 +0.02(+2.45%)
Oct 16, 2023 0.9100 1.000 0.9000 0.9370 62,006 +0.02(+2.39%)
Oct 13, 2023 1.050 1.110 0.9000 0.9151 540,482 -0.06(-6.61%)
Oct 12, 2023 0.9900 1.010 0.9700 0.9799 40,015 -0.00(-0.01%)
Oct 11, 2023 0.9400 0.9900 0.9350 0.9800 20,244 -0.01(-0.59%)
Oct 10, 2023 0.9864 0.9900 0.9001 0.9858 23,965 -0.01(-1.30%)
Oct 09, 2023 0.9817 0.9988 0.8500 0.9988 21,020 +0.01(+0.76%)
Oct 06, 2023 0.8999 0.9998 0.8999 0.9913 32,910 +0.07(+7.75%)
Oct 05, 2023 0.9998 0.9998 0.9000 0.9200 22,134 -0.03(-3.16%)
Oct 04, 2023 0.9700 1.010 0.9301 0.9500 32,751 -0.05(-5.00%)
Oct 03, 2023 0.9900 1.010 0.8500 1.000 48,052 +0.04(+3.63%)
Oct 02, 2023 0.9900 1.000 0.9000 0.9650 23,435 -0.03(-3.49%)
Sep 29, 2023 0.8502 0.9999 0.8502 0.9999 50,196 +0.03(+3.08%)
Sep 28, 2023 1.000 1.000 0.9700 0.9700 22,133 +0.01(+1.04%)
Sep 27, 2023 1.000 0.9999 0.9533 0.9600 67,587 +0.01(+1.05%)
Sep 26, 2023 0.9300 0.9500 0.9000 0.9500 36,962 +0.05(+5.56%)
Sep 25, 2023 0.9000 0.9190 0.9000 0.9000 15,551 -0.03(-3.49%)
Sep 22, 2023 0.9358 0.9699 0.9000 0.9325 32,223 +0.01(+1.36%)
Sep 21, 2023 0.9000 0.9200 0.9000 0.9200 25,292 +0.02(+1.69%)
Sep 20, 2023 0.9100 0.9399 0.9000 0.9047 21,079 -0.01(-0.57%)
Sep 19, 2023 0.9189 0.9189 0.8627 0.9099 47,400 -0.00(-0.01%)
Sep 18, 2023 0.8600 0.9142 0.8600 0.9100 41,115 +0.04(+4.48%)
Sep 15, 2023 0.9500 0.9799 0.8710 0.8710 93,213 -0.08(-8.34%)
Sep 14, 2023 1.010 1.010 0.9500 0.9502 43,063 -0.01(-1.02%)
Sep 13, 2023 0.9200 0.9762 0.8700 0.9600 28,107 +0.04(+4.81%)
Sep 12, 2023 0.8800 0.9159 0.8800 0.9159 14,069 +0.04(+4.54%)
Sep 11, 2023 0.9000 0.9150 0.8500 0.8761 12,731 -0.01(-1.57%)
Sep 08, 2023 0.8924 0.9392 0.8502 0.8901 16,309 +0.03(+3.14%)
Sep 07, 2023 0.9000 0.9100 0.8442 0.8630 92,126 -0.03(-3.34%)
Sep 06, 2023 0.9215 0.9549 0.8900 0.8928 110,259 -0.06(-6.02%)
Sep 05, 2023 0.9800 1.045 0.8950 0.9500 102,910 -0.05(-5.00%)
Sep 01, 2023 1.020 1.057 1.000 1.000 145,616 -0.05(-4.75%)
Aug 31, 2023 1.000 1.090 1.000 1.050 53,590 +0.06(+6.05%)
Aug 30, 2023 1.040 1.090 0.9900 0.9900 86,979 -0.04(-3.88%)
Aug 29, 2023 1.050 1.050 0.9900 1.030 196,547 +0.00(+0.01%)
Aug 28, 2023 1.150 1.150 1.020 1.030 92,827 -0.05(-4.48%)
Aug 25, 2023 1.110 1.110 1.070 1.078 12,016 -0.01(-1.08%)
Aug 24, 2023 1.080 1.100 1.070 1.090 38,371 -0.02(-1.38%)
Aug 23, 2023 1.150 1.150 1.060 1.105 88,784 +0.04(+3.29%)
Aug 22, 2023 1.090 1.100 1.040 1.070 56,342 -0.01(-0.93%)
Aug 21, 2023 1.040 1.139 1.040 1.080 63,936 +0.05(+4.85%)
Aug 18, 2023 1.110 1.110 1.020 1.030 100,449 -0.01(-0.96%)
Aug 17, 2023 1.050 1.050 0.9900 1.040 43,208 -0.02(-1.89%)
Aug 16, 2023 1.170 1.178 1.030 1.060 133,371 -0.05(-4.50%)
Aug 15, 2023 1.000 1.197 1.000 1.110 204,915 +0.08(+7.78%)
Aug 14, 2023 1.010 1.050 1.000 1.030 85,347 +0.02(+1.97%)
Aug 11, 2023 1.010 1.020 0.9500 1.010 61,459 -0.01(-0.98%)
Aug 10, 2023 1.050 1.050 0.9000 1.020 168,666 +0.03(+2.70%)
Aug 09, 2023 0.9300 1.049 0.9199 0.9932 382,282 +0.06(+6.81%)
Aug 08, 2023 0.8900 0.9300 0.8800 0.9299 58,706 +0.05(+5.67%)
Aug 07, 2023 0.9399 0.9399 0.8800 0.8800 19,008 -0.02(-2.23%)
Aug 04, 2023 0.8410 0.9500 0.8201 0.9001 189,841 +0.06(+7.03%)
Aug 03, 2023 0.8500 0.8700 0.8000 0.8410 37,861 +0.01(+1.33%)
Aug 02, 2023 0.8190 0.8500 0.8001 0.8300 30,462 -0.02(-1.78%)
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.