Lexaria Bioscience Corp WT (NQ: LEXXW )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.6620 0.6900 0.6620 0.6900 1,799 -0.02(-3.16%)
Nov 01, 2024 0.6550 0.7500 0.6550 0.7125 14,778 +0.01(+1.79%)
Oct 31, 2024 0.7300 0.7300 0.7000 0.7000 3,750 +0.01(+2.04%)
Oct 30, 2024 0.8000 0.8000 0.6860 0.6860 12,153 -0.16(-19.29%)
Oct 29, 2024 0.8500 0.8500 0.8500 0.8500 300 -0.03(-3.41%)
Oct 25, 2024 0.8800 57 +0.03(+3.53%)
Oct 24, 2024 0.8900 0.9000 0.8500 0.8500 3,104 -0.03(-3.32%)
Oct 23, 2024 0.8792 0.8792 0.8792 0.8792 250 +0.12(+15.68%)
Oct 22, 2024 0.8000 0.8000 0.7600 0.7600 1,350 -0.04(-5.00%)
Oct 21, 2024 0.7362 1.100 0.7280 0.8000 35,453 +0.05(+6.67%)
Oct 18, 2024 0.7700 0.7700 0.7500 0.7500 3,186 -0.02(-2.60%)
Oct 17, 2024 0.8000 0.8604 0.7700 0.7700 6,623 +0.02(+2.67%)
Oct 16, 2024 0.8000 0.8000 0.7500 0.7500 755 -0.01(-1.57%)
Oct 15, 2024 0.8000 0.8000 0.7620 0.7620 13,270 -0.13(-14.38%)
Oct 14, 2024 0.7720 0.8900 0.7720 0.8900 1,267 +0.00(+0.00%)
Oct 11, 2024 0.8500 0.8900 0.7889 0.8900 26,152 +0.09(+11.25%)
Oct 10, 2024 0.8400 0.8800 0.8000 0.8000 5,880 +0.00(+0.00%)
Oct 09, 2024 0.7700 0.8900 0.7100 0.8000 21,871 +0.03(+3.90%)
Oct 08, 2024 0.7900 0.9500 0.7300 0.7700 13,480 -0.02(-2.53%)
Oct 07, 2024 0.9500 0.9961 0.7900 0.7900 3,004 -0.35(-30.99%)
Oct 04, 2024 0.9200 1.145 0.9200 1.145 755 +0.32(+39.16%)
Oct 03, 2024 0.9900 0.9900 0.8226 0.8226 1,267 -0.05(-5.45%)
Oct 02, 2024 0.7000 1.150 0.6998 0.8700 9,319 -0.09(-9.47%)
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%)
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.