Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.5394 -0.0044 (-0.81%)
Streaming Delayed Price Updated: 10:04 AM EST, Dec 31, 2025 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 (%)
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%)
Nov 03, 2025 1.030 1.040 0.9901 1.040 239,488 +0.02(+1.96%)
Oct 31, 2025 0.9900 1.040 0.9516 1.020 550,343 +0.04(+3.71%)
Oct 30, 2025 0.9576 0.9965 0.9300 0.9835 229,759 +0.02(+2.53%)
Oct 29, 2025 0.9700 0.9800 0.9401 0.9592 82,507 +0.01(+0.70%)
Oct 28, 2025 1.000 0.9600 0.9383 0.9525 127,077 -0.05(-4.75%)
Oct 27, 2025 0.9400 1.070 0.9400 1.000 393,573 +0.07(+7.69%)
Oct 24, 2025 0.9282 0.9500 0.9012 0.9286 118,303 +0.02(+2.04%)
Oct 23, 2025 0.9000 0.9256 0.8800 0.9100 63,242 -0.01(-0.57%)
Oct 22, 2025 0.8900 0.9455 0.8800 0.9152 166,308 +0.01(+0.93%)
Oct 21, 2025 0.9279 0.9500 0.8910 0.9068 166,526 -0.04(-3.84%)
Oct 20, 2025 0.8500 0.9600 0.8496 0.9430 427,343 +0.11(+13.26%)
Oct 17, 2025 0.8411 0.8435 0.8003 0.8326 242,169 +0.01(+0.95%)
Oct 16, 2025 0.8700 0.8700 0.8100 0.8248 318,736 -0.02(-2.75%)
Oct 15, 2025 0.8800 0.9000 0.8410 0.8481 231,835 -0.03(-2.96%)
Oct 14, 2025 0.9000 0.9100 0.8505 0.8740 157,154 -0.03(-3.21%)
Oct 13, 2025 0.8300 0.9246 0.8300 0.9030 270,881 +0.05(+5.40%)
Oct 10, 2025 0.8700 0.9000 0.8400 0.8567 231,290 -0.03(-3.90%)
Oct 09, 2025 0.9200 0.9900 0.8817 0.8915 759,969 -0.02(-2.00%)
Oct 08, 2025 0.8400 0.9100 0.8202 0.9097 333,883 +0.07(+8.72%)
Oct 07, 2025 0.8420 0.8420 0.8019 0.8367 312,302 -0.00(-0.39%)
Oct 06, 2025 0.8900 0.8900 0.8200 0.8400 675,530 -0.04(-4.42%)
Oct 03, 2025 0.8880 0.9100 0.8510 0.8788 579,484 -0.01(-1.20%)
Oct 02, 2025 0.9700 0.9745 0.8711 0.8895 712,876 -0.09(-8.80%)
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.