Skip to main content

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.500 +0.020 (+1.35%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.330 2.400 2.250 2.390 5,365 +0.10(+4.60%)
Mar 30, 2021 2.150 2.470 2.150 2.285 7,855 +0.13(+6.27%)
Mar 29, 2021 2.450 2.450 2.150 2.150 8,830 -0.30(-12.24%)
Mar 26, 2021 2.440 2.480 2.300 2.450 7,800 +0.00(+0.00%)
Mar 25, 2021 2.450 2.460 2.350 2.450 4,022 +0.10(+4.26%)
Mar 24, 2021 2.200 2.430 2.150 2.350 3,744 +0.15(+6.82%)
Mar 23, 2021 2.120 2.200 2.120 2.200 698 -0.25(-10.21%)
Mar 22, 2021 2.350 2.480 2.350 2.450 23,917 +0.20(+8.89%)
Mar 19, 2021 2.430 2.430 2.100 2.250 9,300 -0.23(-9.27%)
Mar 18, 2021 2.390 2.480 2.090 2.480 36,284 +0.03(+1.22%)
Mar 17, 2021 2.370 2.490 2.370 2.450 16,769 +0.05(+2.08%)
Mar 16, 2021 2.140 2.470 2.140 2.400 18,151 +0.35(+17.07%)
Mar 15, 2021 2.100 2.120 1.980 2.050 25,281 -0.05(-2.38%)
Mar 12, 2021 2.160 2.490 2.100 2.100 33,300 -0.09(-4.11%)
Mar 11, 2021 2.400 2.400 2.162 2.190 1,889 +0.15(+7.35%)
Mar 10, 2021 1.910 2.295 1.850 2.040 48,477 +0.14(+7.36%)
Mar 09, 2021 1.950 1.950 1.900 1.900 1,532 -0.04(-2.06%)
Mar 08, 2021 1.920 2.050 1.810 1.940 14,287 -0.05(-2.51%)
Mar 05, 2021 1.950 2.000 1.900 1.990 7,000 -0.01(-0.50%)
Mar 04, 2021 2.190 2.200 1.940 2.000 16,504 -0.21(-9.50%)
Mar 03, 2021 2.500 2.500 2.010 2.210 823 -0.29(-11.60%)
Mar 02, 2021 2.580 2.796 2.400 2.500 16,457 +0.39(+18.48%)
Mar 01, 2021 2.090 2.110 2.000 2.110 5,305 +0.16(+8.20%)
Feb 26, 2021 2.110 2.110 1.940 1.950 25,300 -0.15(-7.14%)
Feb 25, 2021 2.510 2.510 2.000 2.100 14,513 -0.41(-16.33%)
Feb 24, 2021 2.210 2.740 2.200 2.510 9,610 +0.26(+11.56%)
Feb 23, 2021 2.270 2.270 2.000 2.250 33,898 -0.15(-6.25%)
Feb 22, 2021 2.270 2.426 2.270 2.400 16,683 +0.09(+3.90%)
Feb 19, 2021 2.250 2.488 2.138 2.310 86,400 -0.06(-2.53%)
Feb 18, 2021 2.420 2.476 2.190 2.370 13,572 -0.05(-2.07%)
Feb 17, 2021 2.530 2.600 2.310 2.420 15,288 -0.08(-3.20%)
Feb 16, 2021 2.650 2.800 2.500 2.500 23,096 -0.13(-4.94%)
Feb 12, 2021 2.600 2.790 2.450 2.630 30,400 -0.12(-4.36%)
Feb 11, 2021 3.000 3.000 2.630 2.750 58,988 -0.25(-8.34%)
Feb 10, 2021 3.240 3.290 2.850 3.000 51,845 -0.03(-0.99%)
Feb 09, 2021 3.350 3.350 2.990 3.030 74,124 +0.03(+1.11%)
Feb 08, 2021 2.836 3.000 2.750 2.997 27,461 +0.10(+3.33%)
Feb 05, 2021 2.450 2.950 2.450 2.900 52,300 +0.45(+18.37%)
Feb 04, 2021 2.580 2.890 2.450 2.450 96,963 +0.05(+2.08%)
Feb 03, 2021 2.160 3.190 2.100 2.400 396,723 +0.42(+21.30%)
Feb 02, 2021 1.980 1.980 1.978 1.978 5,401 +0.23(+13.06%)
Feb 01, 2021 1.750 1.750 1.750 1.750 1,075 -0.12(-6.67%)
Jan 29, 2021 2.250 2.250 1.875 1.875 6,000 +0.23(+13.64%)
Jan 28, 2021 1.650 1.650 1.650 1.650 300 -0.10(-5.71%)
Jan 27, 2021 1.700 1.850 1.600 1.750 3,902 -0.09(-4.89%)
Jan 26, 2021 1.985 1.985 1.810 1.840 1,146 -0.31(-14.42%)
Jan 25, 2021 2.250 2.250 1.600 2.150 5,667 -0.01(-0.46%)
Jan 22, 2021 1.900 2.248 1.810 2.160 22,400 -0.09(-4.00%)
Jan 21, 2021 2.150 2.300 1.950 2.250 61,255 +0.17(+8.17%)
Jan 20, 2021 1.650 2.080 1.530 2.080 24,871 +0.58(+38.67%)
Jan 19, 2021 1.500 4.219 1.478 1.500 34,105 +0.00(+0.00%)
Jan 15, 2021 1.600 1.690 1.350 1.500 18,100 -0.01(-0.66%)
Jan 14, 2021 1.500 1.700 1.320 1.510 58,396 +0.25(+19.84%)
Jan 13, 2021 1.060 1.500 1.060 1.260 54,744 +0.20(+18.88%)
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.