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

Lexaria Bioscience Corp. - Warrant (NQ: LEXXW )

0.4500 +0.0249 (+5.86%)
Streaming Delayed Price Updated: 3:55 PM EST, Jan 27, 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 (%)
Jan 27, 2025 0.4800 0.4800 0.4480 0.4500 9,788 +0.02(+5.86%)
Jan 24, 2025 0.5400 0.5400 0.4251 0.4251 3,388 -0.10(-19.67%)
Jan 23, 2025 0.5200 0.5500 0.4900 0.5292 27,354 +0.04(+8.00%)
Jan 21, 2025 0.4900 1 -0.06(-10.91%)
Jan 17, 2025 0.5750 0.5750 0.5500 0.5500 8,425 -0.05(-8.33%)
Jan 16, 2025 0.6600 0.6600 0.5500 0.6000 22,501 -0.10(-14.27%)
Jan 15, 2025 0.6900 0.8000 0.6900 0.6999 3,352 +0.11(+19.23%)
Jan 14, 2025 0.6300 0.6300 0.5500 0.5870 17,331 -0.06(-9.69%)
Jan 13, 2025 0.7500 0.7500 0.6500 0.6500 1,456 -0.10(-13.33%)
Jan 10, 2025 0.6500 1.310 0.6500 0.7500 13,763 +0.14(+22.95%)
Jan 08, 2025 0.6800 0.6800 0.6100 0.6100 522 +0.00(+0.00%)
Jan 07, 2025 0.6100 0.6100 0.6100 0.6100 150 +0.00(+0.00%)
Jan 06, 2025 0.7100 0.7100 0.6100 0.6100 13,350 -0.19(-23.74%)
Jan 03, 2025 0.8000 0.8000 0.7999 0.7999 14,527 -0.00(-0.01%)
Jan 02, 2025 0.8500 0.8500 0.8000 0.8000 1,051 +0.04(+4.70%)
Dec 30, 2024 0.7641 0 -0.04(-5.19%)
Dec 26, 2024 0.8059 0 +0.01(+0.74%)
Dec 24, 2024 0.8000 0.8000 0.8000 0.8000 907 +0.01(+1.27%)
Dec 23, 2024 0.7900 0.7900 0.7900 0.7900 201 +0.04(+5.74%)
Dec 20, 2024 0.7143 0.7900 0.7143 0.7471 2,113 +0.08(+11.51%)
Dec 19, 2024 0.6279 0.6700 0.5500 0.6700 1,567 +0.03(+5.45%)
Dec 18, 2024 0.7100 0.7100 0.6354 0.6354 219 -0.16(-20.58%)
Dec 17, 2024 0.7437 0.8000 0.7437 0.8000 905 +0.00(+0.00%)
Dec 16, 2024 0.5501 0.8000 0.5501 0.8000 200 +0.02(+2.56%)
Dec 13, 2024 0.7400 0.7800 0.7400 0.7800 316 +0.03(+4.00%)
Dec 12, 2024 0.6900 0.7500 0.6900 0.7500 1,797 +0.05(+6.38%)
Dec 11, 2024 0.6200 0.7050 0.6004 0.7050 1,754 -0.10(-11.88%)
Dec 05, 2024 0.8000 101 -0.08(-9.09%)
Dec 04, 2024 0.8300 0.8800 0.8300 0.8800 301 +0.05(+6.02%)
Dec 03, 2024 0.8000 0.8300 0.7200 0.8300 29,570 +0.14(+20.27%)
Dec 02, 2024 0.7000 0.7000 0.6900 0.6901 1,355 -0.11(-13.74%)
Nov 29, 2024 0.7375 0.8000 0.7375 0.8000 1,014 +0.05(+6.67%)
Nov 27, 2024 0.6900 0.7500 0.6900 0.7500 3,350 +0.00(+0.00%)
Nov 26, 2024 0.6790 0.8000 0.6790 0.7500 33,724 +0.12(+19.05%)
Nov 25, 2024 0.7000 0.7000 0.6153 0.6300 3,050 -0.12(-15.82%)
Nov 22, 2024 0.7484 0.7484 0.7484 0.7484 292 +0.00(+0.00%)
Nov 20, 2024 0.7484 39 +0.13(+21.43%)
Nov 19, 2024 0.6425 0.6500 0.6163 0.6163 1,275 +0.00(+0.29%)
Nov 18, 2024 0.6900 0.7000 0.6145 0.6145 1,659 +0.00(+0.74%)
Nov 15, 2024 0.6996 0.6996 0.6100 0.6100 1,403 -0.09(-12.82%)
Nov 14, 2024 0.7100 0.7100 0.6997 0.6997 726 -0.10(-12.54%)
Nov 13, 2024 0.8000 0.8000 0.7829 0.8000 2,346 -0.08(-9.09%)
Nov 12, 2024 0.7700 0.8800 0.7700 0.8800 1,690 +0.08(+10.00%)
Nov 07, 2024 0.8000 0 +0.00(+0.00%)
Nov 06, 2024 0.6103 0.8800 0.5044 0.8000 10,981 +0.07(+9.72%)
Nov 05, 2024 0.7291 0.7291 0.7291 0.7291 101 +0.04(+5.67%)
Nov 04, 2024 0.6620 0.6900 0.6620 0.6900 1,799 -0.02(-3.16%)
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 and Conditions.