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, 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%)
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.