Skip to main content

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.010 +0.250 (+32.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 1.090 1.240 1.010 1.010 974 +0.25(+32.89%)
Apr 18, 2024 0.7600 0.7600 0.7600 0.7600 225 +0.00(+0.00%)
Apr 17, 2024 0.9000 0.9263 0.7600 0.7600 20,224 -0.01(-1.30%)
Apr 16, 2024 0.6900 0.7700 0.6900 0.7700 10,712 +0.07(+10.02%)
Apr 15, 2024 0.7000 0.7000 0.6993 0.6999 476 -0.10(-12.50%)
Apr 12, 2024 0.8800 0.9938 0.7999 0.7999 9,507 -0.08(-9.10%)
Apr 11, 2024 1.150 1.190 0.7001 0.8800 17,546 -0.27(-23.48%)
Apr 10, 2024 1.060 1.180 1.060 1.150 1,251 -0.20(-15.00%)
Apr 09, 2024 1.300 1.353 1.300 1.353 817 -0.15(-9.80%)
Apr 08, 2024 1.690 1.690 1.373 1.500 703 +0.05(+3.45%)
Apr 05, 2024 1.470 1.850 1.450 1.450 3,408 +0.04(+2.84%)
Apr 04, 2024 1.450 1.450 1.410 1.410 5,409 -0.07(-4.73%)
Apr 03, 2024 1.480 1.480 1.480 1.480 206 -0.09(-5.73%)
Apr 02, 2024 1.310 1.570 1.310 1.570 468 -0.09(-5.42%)
Apr 01, 2024 1.480 1.660 1.130 1.660 1,344 +0.16(+10.67%)
Mar 28, 2024 1.600 1.700 1.240 1.500 18,874 +0.02(+1.65%)
Mar 27, 2024 1.840 1.840 1.260 1.476 1,519 -0.17(-10.56%)
Mar 26, 2024 1.600 2.070 0.9800 1.650 18,514 +0.15(+10.00%)
Mar 25, 2024 1.400 1.600 1.400 1.500 5,626 +0.14(+10.29%)
Mar 22, 2024 1.400 1.400 1.360 1.360 605 +0.02(+1.49%)
Mar 20, 2024 1.340 60 -0.01(-0.74%)
Mar 19, 2024 0.9600 1.600 0.9600 1.350 5,101 +0.35(+35.00%)
Mar 18, 2024 1.040 1.125 0.9600 1.000 11,884 -0.03(-2.91%)
Mar 15, 2024 1.040 1.300 1.000 1.030 14,083 -0.30(-22.49%)
Mar 14, 2024 1.400 1.400 1.020 1.329 4,781 -0.23(-14.81%)
Mar 13, 2024 1.500 1.810 1.320 1.560 10,795 +0.26(+20.00%)
Mar 12, 2024 1.980 2.280 1.240 1.300 62,219 -0.90(-40.91%)
Mar 11, 2024 2.140 2.500 1.840 2.200 52,804 +0.19(+9.46%)
Mar 08, 2024 1.650 2.400 1.560 2.010 74,292 +0.57(+39.58%)
Mar 07, 2024 1.240 1.500 1.100 1.440 40,012 +0.46(+46.97%)
Mar 06, 2024 0.8500 1.010 0.8400 0.9798 118,525 +0.13(+15.27%)
Mar 05, 2024 0.8499 0.8600 0.4799 0.8500 34,655 +0.10(+13.33%)
Mar 04, 2024 0.8500 0.8550 0.7500 0.7500 19,482 +0.04(+5.63%)
Mar 01, 2024 0.8000 0.8000 0.7100 0.7100 2,241 -0.09(-11.25%)
Feb 29, 2024 0.8200 0.9500 0.4550 0.8000 49,368 -0.03(-3.61%)
Feb 28, 2024 0.8500 0.8550 0.6000 0.8300 24,164 -0.02(-2.35%)
Feb 27, 2024 0.6700 0.8500 0.6700 0.8500 14,839 +0.00(+0.01%)
Feb 26, 2024 0.8500 0.8500 0.8499 0.8499 789 +0.13(+18.04%)
Feb 23, 2024 0.8300 0.8500 0.7000 0.7200 5,330 -0.06(-7.10%)
Feb 22, 2024 0.8100 0.8334 0.7750 0.7750 4,427 -0.03(-3.13%)
Feb 21, 2024 0.8500 0.8600 0.5100 0.8000 9,815 +0.01(+1.27%)
Feb 20, 2024 0.8500 0.8500 0.7899 0.7900 16,627 +0.00(+0.00%)
Feb 16, 2024 0.8500 0.8500 0.7900 0.7900 2,010 -0.05(-5.95%)
Feb 15, 2024 1.020 1.100 0.8400 0.8400 14,996 -0.26(-23.64%)
Feb 14, 2024 1.270 1.270 1.100 1.100 208 -0.10(-8.33%)
Feb 13, 2024 1.200 1.200 1.200 1.200 150 +0.20(+20.00%)
Feb 09, 2024 1.000 63 +0.20(+24.29%)
Feb 08, 2024 0.7500 0.8046 0.7500 0.8046 1,213 +0.11(+16.61%)
Feb 07, 2024 0.7500 0.7500 0.6900 0.6900 8,309 -0.06(-8.00%)
Feb 05, 2024 0.7500 113 +0.08(+11.96%)
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.