Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.350 +0.100 (+8.00%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 30, 2022 0.5900 0 -0.01(-1.67%)
Sep 29, 2022 0.6000 0.6000 0.6000 0.6000 109 +0.00(+0.02%)
Sep 27, 2022 0.5999 8 +0.06(+10.28%)
Sep 26, 2022 0.5707 0.5900 0.5349 0.5440 3,746 -0.04(-6.34%)
Sep 23, 2022 0.7700 0.7700 0.5492 0.5808 14,250 -0.18(-23.58%)
Sep 21, 2022 0.7600 6 +0.01(+1.33%)
Sep 20, 2022 0.8000 0.8005 0.7500 0.7500 63,600 -0.06(-7.41%)
Sep 14, 2022 0.8100 0 -0.04(-4.71%)
Sep 13, 2022 0.8500 0.8500 0.8500 0.8500 900 +0.03(+3.66%)
Sep 12, 2022 0.8500 0.8500 0.8200 0.8200 9,835 -0.03(-3.53%)
Sep 09, 2022 0.8000 0.8700 0.8000 0.8500 4,788 +0.10(+13.30%)
Sep 08, 2022 0.8000 0.8000 0.7502 0.7502 429 -0.05(-6.23%)
Sep 07, 2022 0.7002 0.8200 0.7002 0.8000 4,062 +0.01(+1.27%)
Sep 06, 2022 0.8000 0.8000 0.7025 0.7900 1,186 +0.02(+2.60%)
Sep 01, 2022 0.7700 0 +0.03(+4.04%)
Aug 26, 2022 0.7401 0 +0.04(+6.15%)
Aug 25, 2022 0.7000 0.7000 0.6972 0.6972 701 +0.01(+1.03%)
Aug 24, 2022 0.7800 0.7800 0.6901 0.6901 400 -0.04(-5.47%)
Aug 19, 2022 0.7300 0 +0.03(+4.29%)
Aug 18, 2022 0.8500 0.8741 0.6801 0.7000 18,490 -0.16(-19.02%)
Aug 17, 2022 0.7501 0.8644 0.7501 0.8644 3,000 +0.01(+0.66%)
Aug 16, 2022 0.7511 0.9250 0.7500 0.8587 3,221 +0.03(+3.45%)
Aug 15, 2022 0.9500 0.9500 0.7302 0.8301 4,610 +0.02(+2.27%)
Aug 12, 2022 0.7741 0.8940 0.7015 0.8117 15,465 -0.04(-4.96%)
Aug 11, 2022 0.8500 0.8874 0.6609 0.8541 15,854 +0.14(+20.30%)
Aug 10, 2022 0.8482 0.8499 0.6511 0.7100 4,708 +0.06(+9.20%)
Aug 08, 2022 0.6502 2 -0.15(-18.71%)
Aug 04, 2022 0.7999 0 +0.05(+6.65%)
Aug 01, 2022 0.7500 1 +0.10(+15.26%)
Jul 29, 2022 0.7495 0.7500 0.6507 0.6507 5,600 -0.02(-2.88%)
Jul 28, 2022 0.8499 0.8499 0.6700 0.6700 7,126 -0.10(-12.92%)
Jul 27, 2022 0.7710 0.8466 0.7011 0.7694 4,033 +0.07(+9.76%)
Jul 26, 2022 0.7999 0.8494 0.7010 0.7010 3,210 -0.08(-10.13%)
Jul 25, 2022 0.8527 0.9828 0.7058 0.7800 16,895 -0.16(-17.27%)
Jul 22, 2022 1.000 1.000 0.7029 0.9428 5,671 +0.04(+4.74%)
Jul 12, 2022 0.9001 0 -0.03(-3.22%)
Jul 11, 2022 0.9000 0.9999 0.9000 0.9300 1,407 +0.00(+0.01%)
Jul 07, 2022 0.9299 0 -0.18(-16.22%)
Jul 05, 2022 1.110 47 +0.41(+58.58%)
Jun 30, 2022 0.6999 0 -0.20(-22.22%)
Jun 28, 2022 0.8999 1,500 -0.02(-2.69%)
Jun 27, 2022 0.9248 0.9248 0.9248 0.9248 182 +0.00(+0.01%)
Jun 24, 2022 0.9048 0.9248 0.8948 0.9247 1,000 +0.12(+15.62%)
Jun 22, 2022 0.7998 25 +0.03(+3.87%)
Jun 21, 2022 0.6000 0.8000 0.6000 0.7700 4,494 +0.12(+18.48%)
Jun 14, 2022 0.6499 0 -0.02(-3.00%)
Jun 13, 2022 0.6700 0.6992 0.6700 0.6700 415 +0.01(+1.52%)
Jun 10, 2022 0.6600 0.6600 0.6600 0.6600 200 +0.00(+0.00%)
Jun 09, 2022 0.6600 0.6600 0.6600 0.6600 681 +0.00(+0.00%)
Jun 08, 2022 0.7900 0.8000 0.6500 0.6600 11,066 -0.06(-8.95%)
Jun 07, 2022 0.6600 0.7249 0.6600 0.7249 300 +0.00(+0.00%)
Jun 06, 2022 0.7600 0.7600 0.5686 0.7249 2,672 +0.06(+9.83%)
Jun 03, 2022 0.6800 0.8000 0.6600 0.6600 9,670 -0.12(-15.40%)
Jun 02, 2022 0.8938 0.8938 0.7801 0.7801 2,763 +0.03(+3.86%)
Jun 01, 2022 0.6801 0.7522 0.6801 0.7511 6,170 +0.06(+8.86%)
May 31, 2022 0.6550 0.6900 0.6501 0.6900 300 -0.01(-1.43%)
May 26, 2022 0.7000 37 +0.00(+0.00%)
May 25, 2022 0.7299 0.7299 0.7000 0.7000 2,400 +0.00(+0.00%)
May 24, 2022 0.7300 0.7499 0.6502 0.7000 1,150 -0.05(-6.67%)
May 23, 2022 0.7500 0.7500 0.6120 0.7500 2,493 -0.17(-18.22%)
May 20, 2022 0.9200 0.9171 0.9171 0.9171 205 -0.03(-3.46%)
May 18, 2022 0.9500 0 +0.25(+35.71%)
May 17, 2022 0.6000 1.630 0.6000 0.7000 3,261 -0.32(-31.37%)
May 16, 2022 1.020 1.020 1.020 1.020 100 +0.43(+72.91%)
May 13, 2022 0.7200 0.7200 0.5894 0.5899 4,542 -0.11(-15.73%)
May 12, 2022 0.7100 0.7500 0.7000 0.7000 2,528 -0.25(-26.31%)
May 10, 2022 0.9499 12 +0.00(+0.01%)
May 06, 2022 0.9498 0 +0.19(+24.99%)
May 05, 2022 0.9001 0.9002 0.7400 0.7599 15,001 -0.18(-19.16%)
May 04, 2022 0.9900 0.9900 0.8802 0.9400 8,390 -0.01(-1.04%)
May 03, 2022 0.9000 0.9500 0.9000 0.9499 16,162 +0.03(+3.69%)
Apr 29, 2022 0.9161 123 -0.00(-0.42%)
Apr 28, 2022 0.9600 0.9600 0.9200 0.9200 3,620 -0.03(-3.16%)
Apr 27, 2022 0.9300 0.9501 0.9300 0.9500 449 -0.05(-5.00%)
Apr 26, 2022 1.020 1.020 1.000 1.000 6,967 -0.04(-3.85%)
Apr 22, 2022 1.040 0 +0.00(+0.00%)
Apr 21, 2022 1.120 1.120 1.040 1.040 5,022 -0.08(-7.14%)
Apr 20, 2022 1.120 1.120 1.120 1.120 4,189 -0.08(-6.67%)
Apr 19, 2022 1.223 1.223 1.140 1.200 1,397 -0.13(-9.77%)
Apr 18, 2022 1.250 1.330 1.210 1.330 12,357 +0.14(+11.76%)
Apr 14, 2022 1.330 1.600 1.190 1.190 97,901 +0.00(+0.00%)
Apr 13, 2022 1.190 1.200 1.190 1.190 5,000 -0.05(-4.02%)
Apr 12, 2022 1.210 1.240 1.130 1.240 3,537 +0.20(+19.22%)
Apr 11, 2022 1.020 1.110 1.020 1.040 6,079 +0.07(+7.36%)
Apr 08, 2022 1.020 1.020 0.9687 0.9687 19,016 +0.01(+0.91%)
Apr 06, 2022 0.9600 36 -0.06(-5.88%)
Apr 04, 2022 1.020 0 +0.12(+13.33%)
Mar 31, 2022 0.9000 0 -0.10(-10.00%)
Mar 30, 2022 1.000 1.000 1.000 1.000 275 +0.09(+10.47%)
Mar 29, 2022 0.9052 0.9052 0.9052 0.9052 200 -0.08(-8.12%)
Mar 25, 2022 0.9852 0 -0.01(-1.48%)
Mar 24, 2022 0.9499 1.000 0.9499 1.000 6,871 +0.08(+8.70%)
Mar 23, 2022 0.9100 0.9200 0.9100 0.9200 1,106 +0.02(+2.22%)
Mar 22, 2022 0.9000 0.9000 0.9000 0.9000 100 -0.05(-5.26%)
Mar 21, 2022 0.9399 0.9500 0.9399 0.9500 500 +0.03(+3.26%)
Mar 14, 2022 0.9200 0 +0.11(+13.58%)
Mar 11, 2022 0.8000 0.8100 0.8000 0.8100 242 -0.24(-22.86%)
Mar 04, 2022 1.050 0 +0.04(+4.05%)
Mar 03, 2022 1.005 1.009 1.000 1.009 900 +0.01(+0.91%)
Mar 02, 2022 1.000 1.000 1.000 1.000 503 -0.07(-6.53%)
Feb 28, 2022 1.070 40 -0.02(-1.84%)
Feb 25, 2022 1.000 1.390 1.000 1.090 3,350 -0.30(-21.58%)
Feb 23, 2022 1.390 211 +0.48(+53.12%)
Feb 22, 2022 1.070 1.070 0.9078 0.9078 747 -0.34(-27.38%)
Feb 16, 2022 1.250 0 +0.00(+0.00%)
Feb 15, 2022 1.250 1.250 1.250 1.250 475 +0.10(+8.70%)
Feb 14, 2022 1.560 1.560 1.150 1.150 1,301 +0.05(+4.54%)
Feb 09, 2022 1.100 0 -0.01(-0.89%)
Feb 07, 2022 1.110 50 +0.01(+0.91%)
Feb 03, 2022 1.100 0 -0.06(-5.17%)
Feb 02, 2022 1.270 1.270 1.160 1.160 715 -0.12(-9.38%)
Feb 01, 2022 1.280 1.280 1.280 1.280 181 +0.05(+4.07%)
Jan 31, 2022 1.250 1.250 1.230 1.230 525 -0.02(-1.59%)
Jan 27, 2022 1.250 9 +0.15(+13.63%)
Jan 26, 2022 1.100 1.111 1.082 1.100 1,208 -0.06(-5.17%)
Jan 25, 2022 1.050 1.240 1.050 1.160 7,236 -0.09(-7.20%)
Jan 24, 2022 1.250 1.250 1.250 1.250 514 -0.10(-7.41%)
Jan 21, 2022 1.350 1.350 1.350 1.350 123 +0.05(+3.85%)
Jan 20, 2022 1.300 1.300 1.300 1.300 300 +0.12(+10.17%)
Jan 19, 2022 1.290 1.290 1.140 1.180 2,300 +0.08(+7.27%)
Jan 18, 2022 1.120 1.120 1.020 1.100 7,749 -0.25(-18.52%)
Jan 13, 2022 1.350 0 +0.15(+12.49%)
Jan 12, 2022 1.235 1.235 1.200 1.200 1,000 -0.04(-3.22%)
Jan 07, 2022 1.240 1.240 1.240 0 +0.04(+3.33%)
Jan 06, 2022 1.260 1.260 1.200 1.200 2,900 -0.04(-3.23%)
Jan 05, 2022 1.350 1.590 1.150 1.240 10,729 -0.05(-3.88%)
Jan 04, 2022 1.410 1.500 1.290 1.290 5,954 -0.28(-17.78%)
Jan 03, 2022 1.550 1.569 1.550 1.569 536 +0.07(+4.59%)
Dec 31, 2021 1.460 1.500 1.415 1.500 4,700 +0.00(+0.00%)
Dec 30, 2021 1.360 1.508 1.360 1.500 1,098 -0.03(-1.96%)
Dec 29, 2021 1.670 1.672 1.380 1.530 25,537 -0.12(-7.27%)
Dec 28, 2021 1.660 1.660 1.650 1.650 508 -0.02(-1.20%)
Dec 27, 2021 1.670 1.670 1.670 1.670 462 +0.02(+1.21%)
Dec 23, 2021 1.600 1.670 1.600 1.650 930 +0.02(+1.23%)
Dec 22, 2021 1.630 1.630 1.630 1.630 200 +0.03(+1.87%)
Dec 17, 2021 1.600 1.600 1.600 0 -0.03(-1.83%)
Dec 16, 2021 1.720 1.720 1.630 1.630 3,610 -0.14(-7.66%)
Dec 15, 2021 1.845 1.845 1.700 1.765 1,320 -0.07(-3.56%)
Dec 14, 2021 1.845 1.990 1.830 1.830 755 -0.03(-1.59%)
Dec 13, 2021 1.720 1.860 1.650 1.860 2,345 +0.16(+9.41%)
Dec 10, 2021 1.650 1.706 1.590 1.700 6,656 -0.44(-20.56%)
Dec 09, 2021 1.760 2.140 1.390 2.140 21,893 +0.30(+16.30%)
Dec 08, 2021 1.790 2.190 1.700 1.840 8,627 +0.20(+12.25%)
Dec 07, 2021 1.990 2.000 1.610 1.639 12,030 -0.07(-4.14%)
Dec 06, 2021 1.690 1.990 1.690 1.710 1,023 +0.02(+1.12%)
Dec 03, 2021 1.850 1.851 1.691 1.691 1,829 -0.18(-9.57%)
Dec 02, 2021 1.970 1.990 1.870 1.870 2,363 -0.18(-8.78%)
Dec 01, 2021 2.000 2.140 1.870 2.050 4,561 -0.17(-7.66%)
Nov 30, 2021 2.200 2.220 1.930 2.220 2,018 -0.13(-5.53%)
Nov 29, 2021 2.050 2.350 2.050 2.350 789 +0.48(+25.67%)
Nov 26, 2021 1.880 1.880 1.870 1.870 684 -0.09(-4.59%)
Nov 24, 2021 1.900 1.960 1.860 1.960 3,700 +0.06(+3.16%)
Nov 23, 2021 1.900 1.984 1.900 1.900 3,490 +0.05(+2.70%)
Nov 22, 2021 1.890 2.168 1.850 1.850 6,582 -0.15(-7.50%)
Nov 19, 2021 1.970 2.460 1.860 2.000 13,704 -0.18(-8.26%)
Nov 18, 2021 2.000 2.180 2.000 2.180 1,470 +0.18(+9.00%)
Nov 17, 2021 1.990 2.010 1.960 2.000 8,087 +0.04(+2.04%)
Nov 16, 2021 1.970 1.990 1.890 1.960 23,256 -0.06(-3.21%)
Nov 15, 2021 2.060 2.100 2.000 2.025 17,547 +0.00(+0.25%)
Nov 12, 2021 2.240 2.240 2.020 2.020 3,197 -0.07(-3.35%)
Nov 11, 2021 2.110 2.110 2.080 2.090 1,950 +0.03(+1.46%)
Nov 10, 2021 2.290 2.060 2.060 6,655 -0.36(-14.88%)
Nov 09, 2021 2.010 2.420 2.010 2.420 4,939 +0.29(+13.62%)
Nov 08, 2021 2.020 2.130 2.000 2.130 4,710 +0.07(+3.40%)
Nov 05, 2021 2.090 2.160 2.060 2.060 1,409 -0.04(-1.90%)
Nov 04, 2021 2.030 2.100 1.990 2.100 3,781 +0.08(+3.96%)
Nov 03, 2021 2.040 2.110 2.009 2.020 4,234 -0.20(-9.00%)
Nov 01, 2021 2.109 2.109 2.109 2.220 523 +0.14(+6.73%)
Oct 29, 2021 2.340 2.340 2.060 2.080 28,149 -0.16(-7.14%)
Oct 28, 2021 2.110 2.240 2.110 2.240 1,608 +0.05(+2.05%)
Oct 26, 2021 2.220 2.230 2.185 2.195 2,902 +0.11(+5.52%)
Oct 25, 2021 2.100 2.108 2.050 2.080 2,977 -0.15(-6.72%)
Oct 22, 2021 2.190 2.230 2.060 2.230 5,361 +0.09(+4.21%)
Oct 21, 2021 2.040 2.140 2.040 2.140 3,090 +0.10(+4.90%)
Oct 20, 2021 2.010 2.100 2.010 2.040 1,025 -0.08(-3.77%)
Oct 19, 2021 2.020 2.180 2.020 2.120 9,210 +0.10(+4.96%)
Oct 18, 2021 1.950 2.030 1.920 2.020 13,204 -0.19(-8.60%)
Oct 15, 2021 2.220 2.220 2.104 2.210 818 +0.17(+8.33%)
Oct 14, 2021 2.070 2.070 2.040 2.040 1,643 +0.02(+0.99%)
Oct 13, 2021 2.180 2.180 1.959 2.020 52,378 -0.07(-3.35%)
Oct 12, 2021 2.070 2.090 1.970 2.090 11,865 +0.08(+3.98%)
Oct 11, 2021 2.119 2.119 1.880 2.010 31,334 -0.04(-1.95%)
Oct 08, 2021 2.000 2.140 1.935 2.050 4,736 +0.16(+8.47%)
Oct 07, 2021 1.960 1.960 1.850 1.890 10,924 -0.01(-0.53%)
Oct 06, 2021 2.100 2.101 1.880 1.900 15,796 -0.19(-9.09%)
Oct 05, 2021 2.010 2.150 2.010 2.090 10,957 +0.09(+4.51%)
Oct 04, 2021 2.000 2.000 1.990 2.000 5,805 +0.01(+0.50%)
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.