ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lexaria Bioscience Corp. - Common Stock (NQ:LEXX)

0.7309 -0.0511 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 15, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2026 0.7650 0.7650 0.6811 0.7309 198,971 -0.05(-6.53%)
Jan 14, 2026 0.8000 0.8000 0.7070 0.7820 223,661 -0.03(-3.34%)
Jan 13, 2026 0.7468 0.8100 0.7200 0.8090 278,644 +0.04(+5.08%)
Jan 12, 2026 0.6946 0.7699 0.6513 0.7699 555,597 +0.02(+3.20%)
Jan 09, 2026 0.7100 0.7460 0.6660 0.7460 245,410 +0.05(+7.34%)
Jan 08, 2026 0.6959 0.6959 0.6605 0.6950 251,677 -0.00(-0.43%)
Jan 07, 2026 0.7000 0.7000 0.6600 0.6980 198,205 -0.00(-0.41%)
Jan 06, 2026 0.7146 0.7146 0.6543 0.7009 374,540 -0.01(-1.24%)
Jan 05, 2026 0.6500 0.7197 0.6300 0.7097 373,600 +0.06(+8.52%)
Jan 02, 2026 0.6200 0.6540 0.5550 0.6540 379,537 +0.04(+6.00%)
Dec 31, 2025 0.5200 0.6399 0.5150 0.6170 700,694 +0.07(+13.46%)
Dec 30, 2025 0.5700 0.5700 0.4900 0.5438 589,777 -0.02(-2.89%)
Dec 29, 2025 0.5300 0.5783 0.4800 0.5600 780,474 +0.03(+5.48%)
Dec 26, 2025 0.5471 0.5471 0.4600 0.5309 1,094,901 -0.03(-5.20%)
Dec 24, 2025 0.6000 0.6021 0.5394 0.5600 1,457,920 -0.06(-9.68%)
Dec 23, 2025 0.6510 0.6789 0.5900 0.6200 17,784,052 -0.05(-8.01%)
Dec 22, 2025 0.5570 0.6998 0.5500 0.6740 852,573 +0.09(+15.69%)
Dec 19, 2025 0.6688 0.6688 0.4800 0.5826 1,324,986 -0.10(-14.96%)
Dec 18, 2025 0.6990 0.7150 0.6600 0.6851 472,226 +0.00(+0.51%)
Dec 17, 2025 0.8400 0.8700 0.6767 0.6816 1,241,133 -0.16(-18.86%)
Dec 16, 2025 0.8780 0.8780 0.8105 0.8400 466,945 -0.05(-5.62%)
Dec 15, 2025 0.9800 1.000 0.8212 0.8900 1,568,852 -0.45(-33.58%)
Dec 12, 2025 1.280 1.440 1.270 1.340 571,704 +0.11(+8.94%)
Dec 11, 2025 1.170 1.250 1.130 1.230 148,238 +0.07(+6.03%)
Dec 10, 2025 1.120 1.200 1.116 1.160 301,586 +0.03(+2.65%)
Dec 09, 2025 1.060 1.160 1.060 1.130 167,605 +0.04(+3.67%)
Dec 08, 2025 1.060 1.120 1.050 1.090 90,299 +0.03(+2.83%)
Dec 05, 2025 1.100 1.130 1.060 1.060 190,466 -0.06(-5.36%)
Dec 04, 2025 1.090 1.170 1.055 1.120 212,378 +0.01(+0.90%)
Dec 03, 2025 1.050 1.120 1.020 1.110 66,124 +0.05(+4.72%)
Dec 02, 2025 1.080 1.100 1.000 1.060 75,212 +0.00(+0.00%)
Dec 01, 2025 1.090 1.110 1.050 1.060 107,288 -0.03(-2.75%)
Nov 28, 2025 1.110 1.110 1.060 1.090 61,495 -0.03(-2.68%)
Nov 26, 2025 1.080 1.150 1.040 1.120 118,970 +0.04(+3.70%)
Nov 25, 2025 1.040 1.090 1.030 1.080 29,939 +0.02(+1.89%)
Nov 24, 2025 1.050 1.060 1.003 1.060 47,161 +0.01(+0.95%)
Nov 21, 2025 1.140 1.140 1.040 1.050 81,745 -0.05(-4.98%)
Nov 20, 2025 1.120 1.190 1.090 1.105 294,780 +0.00(+0.45%)
Nov 19, 2025 1.050 1.120 1.045 1.100 227,493 +0.05(+4.76%)
Nov 18, 2025 1.030 1.050 0.9920 1.050 121,963 +0.04(+3.96%)
Nov 17, 2025 1.050 1.080 0.9678 1.010 288,050 -0.05(-4.72%)
Nov 14, 2025 1.080 1.090 1.030 1.060 166,468 -0.04(-3.64%)
Nov 13, 2025 1.140 1.140 1.080 1.100 86,173 -0.04(-3.51%)
Nov 12, 2025 1.130 1.150 1.091 1.140 150,879 +0.02(+1.79%)
Nov 11, 2025 1.090 1.140 1.075 1.120 199,043 +0.01(+0.90%)
Nov 10, 2025 1.040 1.120 1.010 1.110 185,783 +0.07(+6.73%)
Nov 07, 2025 1.080 1.080 1.000 1.040 166,862 -0.04(-3.70%)
Nov 06, 2025 1.110 1.110 1.030 1.080 242,812 +0.00(+0.00%)
Nov 05, 2025 1.120 1.206 1.060 1.080 359,328 -0.03(-2.70%)
Nov 04, 2025 0.9900 1.137 0.9900 1.110 495,687 +0.07(+6.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.