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

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.7125 +0.0125 (+1.79%)
Streaming Delayed Price Updated: 12:31 PM EDT, Nov 1, 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 (%)
Nov 01, 2024 0.6550 0.7500 0.6550 0.7125 14,778 +0.01(+1.79%)
Oct 31, 2024 0.7300 0.7300 0.7000 0.7000 3,750 +0.01(+2.04%)
Oct 30, 2024 0.8000 0.8000 0.6860 0.6860 12,153 -0.16(-19.29%)
Oct 29, 2024 0.8500 0.8500 0.8500 0.8500 300 -0.03(-3.41%)
Oct 25, 2024 0.8800 57 +0.03(+3.53%)
Oct 24, 2024 0.8900 0.9000 0.8500 0.8500 3,104 -0.03(-3.32%)
Oct 23, 2024 0.8792 0.8792 0.8792 0.8792 250 +0.12(+15.68%)
Oct 22, 2024 0.8000 0.8000 0.7600 0.7600 1,350 -0.04(-5.00%)
Oct 21, 2024 0.7362 1.100 0.7280 0.8000 35,453 +0.05(+6.67%)
Oct 18, 2024 0.7700 0.7700 0.7500 0.7500 3,186 -0.02(-2.60%)
Oct 17, 2024 0.8000 0.8604 0.7700 0.7700 6,623 +0.02(+2.67%)
Oct 16, 2024 0.8000 0.8000 0.7500 0.7500 755 -0.01(-1.57%)
Oct 15, 2024 0.8000 0.8000 0.7620 0.7620 13,270 -0.13(-14.38%)
Oct 14, 2024 0.7720 0.8900 0.7720 0.8900 1,267 +0.00(+0.00%)
Oct 11, 2024 0.8500 0.8900 0.7889 0.8900 26,152 +0.09(+11.25%)
Oct 10, 2024 0.8400 0.8800 0.8000 0.8000 5,880 +0.00(+0.00%)
Oct 09, 2024 0.7700 0.8900 0.7100 0.8000 21,871 +0.03(+3.90%)
Oct 08, 2024 0.7900 0.9500 0.7300 0.7700 13,480 -0.02(-2.53%)
Oct 07, 2024 0.9500 0.9961 0.7900 0.7900 3,004 -0.35(-30.99%)
Oct 04, 2024 0.9200 1.145 0.9200 1.145 755 +0.32(+39.16%)
Oct 03, 2024 0.9900 0.9900 0.8226 0.8226 1,267 -0.05(-5.45%)
Oct 02, 2024 0.7000 1.150 0.6998 0.8700 9,319 -0.09(-9.47%)
Oct 01, 2024 0.8700 0.9610 0.8001 0.9610 1,874 +0.04(+4.57%)
Sep 30, 2024 0.9900 0.9900 0.8500 0.9190 4,218 -0.02(-2.23%)
Sep 27, 2024 0.7900 1.010 0.7231 0.9400 51,663 -0.10(-9.62%)
Sep 26, 2024 1.110 1.190 1.040 1.040 2,992 +0.09(+9.49%)
Sep 25, 2024 0.9000 0.9500 0.9000 0.9499 10,624 -0.05(-5.01%)
Sep 24, 2024 0.9900 1.000 0.8400 1.000 36,786 -0.05(-4.76%)
Sep 23, 2024 1.050 1.050 1.050 1.050 162 +0.06(+6.05%)
Sep 20, 2024 0.9067 1.010 0.9066 0.9901 12,670 +0.09(+10.01%)
Sep 19, 2024 0.9700 1.050 0.8000 0.9000 33,992 -0.05(-5.25%)
Sep 18, 2024 1.000 1.050 0.9499 0.9499 261,343 -0.05(-5.00%)
Sep 17, 2024 1.010 1.010 0.9999 0.9999 12,737 -0.02(-1.97%)
Sep 16, 2024 1.100 1.220 1.020 1.020 14,948 +0.02(+2.00%)
Sep 13, 2024 1.140 1.140 1.000 1.000 12,483 -0.05(-4.76%)
Sep 12, 2024 1.020 1.140 1.000 1.050 40,904 -0.16(-13.22%)
Sep 11, 2024 1.000 1.210 1.000 1.210 2,917 +0.04(+3.37%)
Sep 10, 2024 1.171 1.171 1.171 1.171 302 -0.05(-4.06%)
Sep 09, 2024 1.010 1.340 1.000 1.220 2,113 +0.22(+22.00%)
Sep 06, 2024 1.250 1.250 0.9995 1.000 4,734 -0.09(-8.26%)
Sep 05, 2024 1.090 1.090 1.090 1.090 2,790 +0.04(+3.81%)
Sep 04, 2024 1.200 1.200 1.000 1.050 20,411 -0.45(-30.00%)
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.