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

Lexaria Bioscience Corp WT (NQ: LEXXW )

0.8800 -0.0800 (-8.33%)
Streaming Delayed Price Updated: 9:52 AM EDT, Oct 2, 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 (%)
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%)
Sep 03, 2024 1.390 1.500 1.370 1.500 2,937 +0.10(+7.14%)
Aug 30, 2024 1.440 1.510 1.300 1.400 18,865 +0.11(+8.53%)
Aug 29, 2024 1.170 1.290 1.148 1.290 6,330 +0.12(+10.26%)
Aug 27, 2024 1.170 8 +0.03(+2.63%)
Aug 26, 2024 1.010 1.160 0.9501 1.140 1,660 +0.09(+8.57%)
Aug 23, 2024 1.080 1.080 1.000 1.050 15,138 +0.05(+5.00%)
Aug 22, 2024 1.100 1.132 0.9900 1.000 14,261 -0.30(-23.08%)
Aug 21, 2024 1.010 1.370 1.010 1.300 2,798 +0.00(+0.00%)
Aug 20, 2024 1.370 1.400 1.100 1.300 9,982 +0.20(+18.18%)
Aug 19, 2024 1.390 1.390 1.100 1.100 4,902 -0.14(-11.29%)
Aug 16, 2024 1.250 1.400 1.240 1.240 27,041 -0.24(-15.99%)
Aug 15, 2024 1.500 1.500 1.350 1.476 951 -0.02(-1.59%)
Aug 14, 2024 1.720 1.720 1.426 1.500 3,792 +0.09(+6.38%)
Aug 13, 2024 1.462 1.607 1.300 1.410 5,369 +0.11(+8.46%)
Aug 12, 2024 1.300 1.300 1.300 1.300 237 +0.05(+4.00%)
Aug 08, 2024 1.250 0 -0.20(-13.79%)
Aug 07, 2024 1.520 1.650 1.450 1.450 4,178 -0.55(-27.50%)
Aug 06, 2024 1.350 2.000 1.350 2.000 23,004 +0.65(+48.15%)
Aug 05, 2024 1.190 1.350 1.190 1.350 1,917 +0.04(+3.05%)
Aug 02, 2024 1.440 1.450 1.232 1.310 2,722 +0.06(+4.80%)
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.