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)

1.020 -0.010 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 1.040 1.040 0.9800 1.020 40,336 -0.01(-1.45%)
May 29, 2025 1.030 1.050 1.020 1.035 45,702 +0.01(+1.47%)
May 28, 2025 1.040 1.040 1.000 1.020 34,897 -0.03(-2.86%)
May 27, 2025 1.090 1.090 1.030 1.050 41,867 -0.05(-4.55%)
May 23, 2025 0.9700 1.120 0.9700 1.100 316,106 +0.13(+13.40%)
May 22, 2025 0.9600 1.010 0.9500 0.9700 56,899 +0.01(+1.04%)
May 21, 2025 1.000 1.010 0.9500 0.9600 61,560 -0.02(-2.04%)
May 20, 2025 0.9926 1.020 0.9700 0.9800 41,461 -0.02(-2.00%)
May 19, 2025 1.000 1.020 0.9452 1.000 98,529 -0.01(-0.99%)
May 16, 2025 1.030 1.030 1.000 1.010 82,916 -0.02(-1.94%)
May 15, 2025 1.050 1.050 1.020 1.030 58,283 -0.03(-2.83%)
May 14, 2025 1.060 1.080 1.045 1.060 52,237 -0.01(-0.93%)
May 13, 2025 1.060 1.090 1.050 1.070 70,489 -0.00(-0.47%)
May 12, 2025 1.110 1.122 1.060 1.075 128,246 -0.01(-0.46%)
May 09, 2025 1.050 1.100 1.040 1.080 94,586 +0.02(+1.89%)
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%)
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.