Lexaria Bioscience Corp. - Warrant (NQ:LEXXW)
0.1701
-0.0099
(-5.50%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 19, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 16, 2025 | 0.1800 | 0.1803 | 0.1799 | 0.1803 | 11,200 | +0.01(+4.40%) |
| May 13, 2025 | 0.1727 | 0 | -0.03(-13.56%) | |||
| May 09, 2025 | 0.1998 | 0 | +0.03(+17.53%) | |||
| May 07, 2025 | 0.1700 | 50 | +0.00(+0.00%) | |||
| May 06, 2025 | 0.1700 | 0.1900 | 0.1700 | 0.1700 | 5,000 | -0.02(-8.21%) |
| May 05, 2025 | 0.2117 | 0.2600 | 0.1846 | 0.1852 | 25,004 | -0.03(-12.43%) |
| May 02, 2025 | 0.2257 | 0.3740 | 0.2115 | 0.2115 | 354 | -0.08(-27.04%) |
| May 01, 2025 | 0.2900 | 0.2900 | 0.2899 | 0.2899 | 208 | -0.01(-3.91%) |
| Apr 25, 2025 | 0.3017 | 0 | -0.09(-22.64%) | |||
| Apr 24, 2025 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | 5,198 | +0.10(+36.70%) |
| Apr 23, 2025 | 0.3599 | 0.3700 | 0.2006 | 0.2853 | 20,115 | -0.08(-22.87%) |
| Apr 22, 2025 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 425 | +0.03(+8.79%) |
| Apr 17, 2025 | 0.3400 | 0 | -0.03(-8.13%) | |||
| Apr 15, 2025 | 0.3701 | 0 | +0.01(+2.81%) | |||
| Apr 03, 2025 | 0.3600 | 0 | +0.15(+71.43%) | |||
| Apr 02, 2025 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 300 | -0.09(-30.00%) |
| Apr 01, 2025 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 682 | -0.08(-20.40%) |
| Mar 31, 2025 | 0.3854 | 0.3977 | 0.3769 | 0.3769 | 2,058 | -0.00(-0.95%) |
| Mar 28, 2025 | 0.4186 | 0.4186 | 0.3805 | 0.3805 | 1,150 | +0.00(+1.17%) |
| Mar 27, 2025 | 0.3323 | 0.3806 | 0.3304 | 0.3761 | 4,188 | -0.02(-5.98%) |
| Mar 26, 2025 | 0.3314 | 0.4000 | 0.3214 | 0.4000 | 11,916 | +0.07(+20.30%) |
| Mar 25, 2025 | 0.3749 | 0.3988 | 0.3300 | 0.3325 | 6,033 | -0.06(-14.74%) |
| Mar 24, 2025 | 0.3630 | 0.3974 | 0.3549 | 0.3900 | 1,991 | +0.03(+8.33%) |
| Mar 21, 2025 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | 24,307 | +0.10(+38.20%) |
| Mar 20, 2025 | 0.2995 | 0.3097 | 0.2521 | 0.2605 | 26,822 | -0.03(-10.17%) |
| Mar 19, 2025 | 0.2514 | 0.3200 | 0.2514 | 0.2900 | 13,820 | +0.01(+3.57%) |
| Mar 17, 2025 | 0.2800 | 675 | +0.02(+7.82%) | |||
| Mar 14, 2025 | 0.2300 | 0.2800 | 0.2300 | 0.2597 | 11,005 | +0.06(+29.20%) |
| Mar 13, 2025 | 0.2022 | 0.2370 | 0.2010 | 0.2010 | 705 | -0.03(-14.50%) |
| Mar 12, 2025 | 0.2360 | 0.2370 | 0.2014 | 0.2351 | 10,388 | -0.00(-2.04%) |
| Mar 11, 2025 | 0.2100 | 0.2400 | 0.2009 | 0.2400 | 506 | +0.01(+4.35%) |
| Mar 07, 2025 | 0.2300 | 0 | -0.01(-4.13%) | |||
| Mar 06, 2025 | 0.2400 | 0.2400 | 0.2399 | 0.2399 | 1,312 | +0.00(+0.46%) |
| Mar 05, 2025 | 0.2400 | 0.2400 | 0.2009 | 0.2388 | 4,932 | -0.01(-4.06%) |
| Mar 04, 2025 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 100 | +0.00(+1.18%) |
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 following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.