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

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

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2025 1.030 1.080 1.010 1.060 161,506 +0.02(+1.92%)
May 07, 2025 1.080 1.090 1.020 1.040 81,824 -0.04(-3.70%)
May 06, 2025 1.130 1.140 1.040 1.080 96,182 -0.06(-5.26%)
May 05, 2025 1.170 1.170 1.110 1.140 123,623 -0.05(-4.20%)
May 02, 2025 1.230 1.230 1.185 1.190 128,284 -0.04(-3.25%)
May 01, 2025 1.170 1.230 1.160 1.230 134,206 +0.07(+6.03%)
Apr 30, 2025 1.170 1.190 1.140 1.160 46,432 -0.01(-0.85%)
Apr 29, 2025 1.210 1.240 1.160 1.170 90,791 -0.05(-4.10%)
Apr 28, 2025 1.260 1.280 1.220 1.220 129,427 -0.13(-9.63%)
Apr 25, 2025 1.400 1.450 1.230 1.350 600,465 -0.34(-20.12%)
Apr 24, 2025 1.620 1.690 1.520 1.690 60,232 +0.10(+6.29%)
Apr 23, 2025 1.470 1.650 1.410 1.590 124,231 +0.13(+8.90%)
Apr 22, 2025 1.410 1.469 1.390 1.460 19,134 +0.07(+5.04%)
Apr 21, 2025 1.340 1.440 1.340 1.390 26,676 +0.01(+0.72%)
Apr 17, 2025 1.420 1.480 1.341 1.380 98,899 -0.02(-1.43%)
Apr 16, 2025 1.460 1.470 1.361 1.400 28,931 -0.03(-2.10%)
Apr 15, 2025 1.490 1.522 1.410 1.430 31,892 +0.02(+1.42%)
Apr 14, 2025 1.410 1.492 1.360 1.410 20,164 +0.06(+4.44%)
Apr 11, 2025 1.380 1.390 1.320 1.350 44,219 +0.01(+0.75%)
Apr 10, 2025 1.360 1.400 1.310 1.340 31,471 -0.06(-4.29%)
Apr 09, 2025 1.350 1.450 1.310 1.400 62,898 +0.07(+5.26%)
Apr 08, 2025 1.550 1.613 1.310 1.330 53,667 -0.07(-5.00%)
Apr 07, 2025 1.280 1.410 1.280 1.400 58,489 -0.03(-2.10%)
Apr 04, 2025 1.520 1.545 1.350 1.430 116,924 -0.10(-6.53%)
Apr 03, 2025 1.620 1.635 1.500 1.530 127,714 -0.14(-8.38%)
Apr 02, 2025 1.680 1.701 1.590 1.670 34,167 +0.03(+1.83%)
Apr 01, 2025 1.680 1.680 1.530 1.640 79,090 -0.07(-4.09%)
Mar 31, 2025 1.720 1.750 1.670 1.710 70,929 -0.01(-0.58%)
Mar 28, 2025 1.720 1.750 1.650 1.720 57,000 -0.03(-1.71%)
Mar 27, 2025 1.850 1.850 1.740 1.750 19,960 -0.05(-2.62%)
Mar 26, 2025 1.820 1.870 1.750 1.797 12,690 -0.02(-1.26%)
Mar 25, 2025 1.770 1.849 1.710 1.820 78,438 +0.06(+3.41%)
Mar 24, 2025 1.830 1.895 1.750 1.760 75,008 -0.01(-0.56%)
Mar 21, 2025 1.600 1.790 1.600 1.770 188,977 +0.19(+12.03%)
Mar 20, 2025 1.470 1.640 1.440 1.580 71,581 +0.14(+9.72%)
Mar 19, 2025 1.390 1.490 1.390 1.440 77,641 +0.05(+3.60%)
Mar 18, 2025 1.680 1.730 1.268 1.390 893,794 -0.08(-5.25%)
Mar 17, 2025 1.370 1.470 1.350 1.467 43,778 +0.12(+8.67%)
Mar 14, 2025 1.340 1.400 1.320 1.350 25,476 +0.03(+2.27%)
Mar 13, 2025 1.350 1.405 1.320 1.320 26,728 -0.12(-8.33%)
Mar 12, 2025 1.420 1.470 1.360 1.440 12,739 +0.02(+1.41%)
Mar 11, 2025 1.340 1.420 1.290 1.420 58,522 +0.08(+5.97%)
Mar 10, 2025 1.430 1.450 1.340 1.340 43,364 -0.11(-7.59%)
Mar 07, 2025 1.400 1.480 1.370 1.450 68,099 +0.07(+5.07%)
Mar 06, 2025 1.370 1.430 1.320 1.380 83,358 +0.00(+0.00%)
Mar 05, 2025 1.200 1.443 1.200 1.380 97,747 +0.17(+14.05%)
Mar 04, 2025 1.200 1.280 1.150 1.210 250,998 -0.07(-5.47%)
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.