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

Lexaria Bioscience Corp WT (NQ: LEXXW )

1.010 +0.250 (+32.89%)
Streaming Delayed Price Updated: 11:38 AM EDT, Apr 19, 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 (%)
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%)
Jan 03, 2023 0.3130 0.3130 0.3130 0.3130 175 -0.09(-21.73%)
Dec 30, 2022 0.4543 0.4543 0.3000 0.3999 1,735 +0.05(+14.26%)
Dec 28, 2022 0.3500 6 -0.03(-6.67%)
Dec 27, 2022 0.4150 0.4150 0.3750 0.3750 1,403 +0.00(+0.00%)
Dec 23, 2022 0.4000 0.4000 0.3750 0.3750 1,951 -0.03(-6.25%)
Dec 22, 2022 0.4000 0.4000 0.4000 0.4000 630 +0.03(+6.67%)
Dec 21, 2022 0.4600 0.5399 0.3750 0.3750 4,723 -0.04(-10.71%)
Dec 20, 2022 0.5227 0.5314 0.3811 0.4200 3,746 +0.00(+0.02%)
Dec 19, 2022 0.5000 0.5557 0.4000 0.4199 7,905 -0.03(-6.69%)
Dec 16, 2022 0.5190 0.5190 0.4497 0.4500 2,401 -0.01(-2.17%)
Dec 15, 2022 0.6303 0.6599 0.4500 0.4600 12,110 -0.01(-2.58%)
Dec 14, 2022 0.5399 0.6342 0.4500 0.4722 14,475 -0.03(-5.86%)
Dec 13, 2022 0.5600 0.5600 0.4565 0.5016 9,651 -0.04(-7.13%)
Dec 12, 2022 0.6600 0.6600 0.5201 0.5401 13,404 +0.02(+3.87%)
Dec 08, 2022 0.5200 0 +0.00(+0.00%)
Dec 06, 2022 0.5200 0 -0.07(-11.62%)
Dec 02, 2022 0.5884 96 -0.02(-3.84%)
Dec 01, 2022 0.5600 0.6880 0.5600 0.6119 10,575 +0.04(+7.35%)
Nov 30, 2022 0.4501 0.7962 0.4501 0.5700 23,521 +0.03(+5.56%)
Nov 29, 2022 0.5389 0.5400 0.5389 0.5400 1,000 +0.04(+7.10%)
Nov 28, 2022 0.5499 0.5499 0.4691 0.5042 5,131 +0.02(+5.00%)
Nov 23, 2022 0.4802 0 -0.03(-6.12%)
Nov 22, 2022 0.5000 0.5115 0.5000 0.5115 345 -0.05(-8.66%)
Nov 21, 2022 0.5007 0.5600 0.5007 0.5600 851 +0.02(+3.57%)
Nov 18, 2022 0.5000 0.6999 0.5000 0.5407 35,885 +0.06(+12.20%)
Nov 17, 2022 0.5035 0.5035 0.4819 0.4819 208 -0.13(-21.00%)
Nov 16, 2022 0.6100 0.6100 0.6100 0.6100 100 +0.03(+5.17%)
Nov 15, 2022 0.6200 0.6200 0.5800 0.5800 3,104 -0.01(-1.64%)
Nov 14, 2022 0.6780 0.6780 0.5053 0.5897 4,116 -0.09(-13.02%)
Nov 11, 2022 0.7510 0.9266 0.5260 0.6780 14,670 +0.17(+34.15%)
Nov 09, 2022 0.5054 0 -0.09(-15.77%)
Nov 08, 2022 0.5000 0.6000 0.5000 0.6000 408 +0.06(+11.11%)
Nov 07, 2022 0.6000 0.6000 0.5400 0.5400 1,026 +0.07(+14.89%)
Nov 04, 2022 0.5700 0.6300 0.4700 0.4700 4,189 -0.05(-9.75%)
Nov 03, 2022 0.5931 0.5998 0.5000 0.5208 2,239 -0.00(-0.25%)
Nov 02, 2022 0.5121 0.5221 0.4901 0.5221 1,218 -0.04(-7.69%)
Nov 01, 2022 0.6541 0.8498 0.4700 0.5656 11,212 -0.03(-5.73%)
Oct 31, 2022 0.5999 0.6000 0.5999 0.6000 2,217 +0.00(+0.54%)
Oct 28, 2022 0.5968 0.5968 0.5968 0.5968 172 +0.08(+15.91%)
Oct 27, 2022 0.7125 0.7764 0.4509 0.5149 17,993 +0.01(+2.98%)
Oct 25, 2022 0.5000 0 -0.03(-4.76%)
Oct 24, 2022 0.5876 0.8000 0.4080 0.5250 36,803 +0.02(+3.82%)
Oct 21, 2022 0.4366 0.7138 0.4030 0.5057 7,015 +0.05(+10.95%)
Oct 20, 2022 0.4300 0.4558 0.4300 0.4558 526 -0.02(-5.04%)
Oct 19, 2022 0.4800 0.4800 0.4800 0.4800 400 -0.00(-0.46%)
Oct 18, 2022 0.4500 0.4822 0.4322 0.4822 822 -0.15(-23.35%)
Oct 17, 2022 0.6294 0.6520 0.4509 0.6291 8,223 +0.15(+31.31%)
Oct 14, 2022 0.4655 0.4791 0.4606 0.4791 330 +0.03(+6.49%)
Oct 13, 2022 0.3999 0.4859 0.3501 0.4499 30,100 +0.06(+15.57%)
Oct 12, 2022 0.4399 0.4399 0.3879 0.3893 1,900 -0.03(-7.29%)
Oct 11, 2022 0.4199 0.4199 0.4199 0.4199 100 +0.08(+23.97%)
Oct 10, 2022 0.4051 0.4501 0.2938 0.3387 6,618 -0.10(-23.28%)
Oct 07, 2022 0.3947 0.4415 0.3266 0.4415 9,471 -0.16(-27.02%)
Oct 04, 2022 0.6050 0 +0.02(+2.54%)
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%)
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.