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

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2026	0.7800	0.7900	0.7000	0.7423	146,649	-0.01(-1.08%)
Mar 26, 2026	0.7700	0.8400	0.7500	0.7504	253,441	-0.02(-3.15%)
Mar 25, 2026	0.7674	0.7976	0.7525	0.7748	61,755	-0.01(-0.92%)
Mar 24, 2026	0.7300	0.8200	0.7300	0.7820	338,724	+0.05(+7.12%)
Mar 23, 2026	0.7000	0.7400	0.6997	0.7300	38,630	+0.02(+2.34%)
Mar 20, 2026	0.7250	0.7500	0.7000	0.7133	228,994	-0.01(-1.61%)
Mar 19, 2026	0.7399	0.7400	0.7101	0.7250	97,659	-0.02(-2.68%)
Mar 18, 2026	0.7300	0.7600	0.6900	0.7450	126,059	+0.01(+1.83%)
Mar 17, 2026	0.7100	0.7975	0.7004	0.7316	113,573	+0.02(+3.39%)
Mar 16, 2026	0.6900	0.7500	0.6511	0.7076	144,301	+0.01(+1.09%)
Mar 13, 2026	0.6700	0.7220	0.6512	0.7000	82,897	+0.02(+3.12%)
Mar 12, 2026	0.6900	0.7300	0.6506	0.6788	136,494	-0.03(-4.66%)
Mar 11, 2026	0.7300	0.7900	0.7000	0.7120	150,156	-0.02(-2.20%)
Mar 10, 2026	0.7158	0.8000	0.7000	0.7280	164,702	-0.00(-0.21%)
Mar 09, 2026	0.7876	0.8122	0.6950	0.7295	221,953	-0.10(-11.98%)
Mar 06, 2026	0.7739	0.8800	0.7500	0.8288	214,954	+0.05(+7.09%)
Mar 05, 2026	0.7100	0.7825	0.6779	0.7739	95,835	+0.06(+9.15%)
Mar 04, 2026	0.6600	0.7199	0.6505	0.7090	27,790	+0.03(+5.04%)
Mar 03, 2026	0.7050	0.7099	0.6349	0.6750	52,671	-0.03(-4.93%)
Mar 02, 2026	0.6705	0.7197	0.6422	0.7100	488,803	+0.01(+1.57%)
Feb 27, 2026	0.7186	0.7350	0.6824	0.6990	71,210	-0.02(-2.71%)
Feb 26, 2026	0.7000	0.7292	0.6800	0.7185	78,647	+0.02(+3.23%)
Feb 25, 2026	0.6400	0.7273	0.6150	0.6960	184,928	+0.07(+10.48%)
Feb 24, 2026	0.6255	0.6499	0.5800	0.6300	255,689	-0.00(-0.28%)
Feb 23, 2026	0.6840	0.6840	0.6301	0.6318	82,027	-0.02(-3.01%)
Feb 20, 2026	0.6600	0.6899	0.6200	0.6514	39,328	-0.01(-1.27%)
Feb 19, 2026	0.6700	0.6671	0.6378	0.6598	114,160	-0.00(-0.03%)
Feb 18, 2026	0.6380	0.6798	0.6379	0.6600	117,727	+0.01(+1.59%)
Feb 17, 2026	0.6161	0.6900	0.6000	0.6497	64,679	+0.03(+4.37%)
Feb 13, 2026	0.6200	0.6499	0.6057	0.6225	116,661	+0.00(+0.35%)
Feb 12, 2026	0.6800	0.6800	0.6131	0.6203	104,010	-0.02(-2.71%)
Feb 11, 2026	0.6850	0.7000	0.6370	0.6376	150,048	-0.04(-6.47%)
Feb 10, 2026	0.6900	0.7097	0.6800	0.6817	186,039	-0.01(-1.35%)
Feb 09, 2026	0.7300	0.7473	0.6657	0.6910	216,029	-0.03(-4.69%)
Feb 06, 2026	0.6700	0.7949	0.6700	0.7250	334,496	+0.06(+9.52%)
Feb 05, 2026	0.7200	0.7251	0.6314	0.6620	208,209	-0.06(-8.66%)
Feb 04, 2026	0.7600	0.7688	0.6800	0.7248	356,059	-0.04(-5.35%)
Feb 03, 2026	0.7899	0.7899	0.7309	0.7658	117,817	-0.03(-3.31%)
Feb 02, 2026	0.7770	0.8040	0.7353	0.7920	276,425	+0.01(+1.06%)
Jan 30, 2026	0.7660	0.8000	0.7202	0.7837	163,024	+0.03(+3.68%)
Jan 29, 2026	0.7760	0.7979	0.7100	0.7559	58,369	-0.01(-1.06%)
Jan 28, 2026	0.7630	0.7768	0.7140	0.7640	108,709	-0.01(-1.79%)
Jan 27, 2026	0.8100	0.8140	0.7068	0.7779	221,667	-0.04(-4.43%)
Jan 26, 2026	0.8500	0.8459	0.7800	0.8140	77,434	-0.04(-4.24%)
Jan 23, 2026	0.8294	0.8500	0.7801	0.8500	159,028	+0.03(+4.03%)
Jan 22, 2026	0.7900	0.8576	0.7750	0.8171	320,333	+0.02(+2.14%)
Jan 21, 2026	0.7100	0.8000	0.7100	0.8000	131,143	+0.06(+8.74%)
Jan 20, 2026	0.7500	0.7500	0.7000	0.7357	81,114	-0.02(-3.04%)
Jan 16, 2026	0.7200	0.7600	0.6991	0.7588	77,729	+0.03(+3.82%)
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%)

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.