• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.6946 -0.0034 (-0.49%)
    Streaming Delayed Price Updated: 11:58 AM EST, Jan 8, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.