Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.720
-0.030 (-1.71%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 57,000 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -2.62% | 19,960 |
| Mar 26, 2025 | 1.82 | 1.87 | 1.75 | 1.80 | 1.80 | -1.26% | 12,690 |
| Mar 25, 2025 | 1.77 | 1.85 | 1.71 | 1.82 | 1.82 | 3.41% | 78,438 |
| Mar 24, 2025 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -0.56% | 75,008 |
| Mar 21, 2025 | 1.60 | 1.79 | 1.60 | 1.77 | 1.77 | 12.03% | 188,977 |
| Mar 20, 2025 | 1.47 | 1.64 | 1.44 | 1.58 | 1.58 | 9.72% | 71,581 |
| Mar 19, 2025 | 1.39 | 1.49 | 1.39 | 1.44 | 1.44 | 3.60% | 77,641 |
| Mar 18, 2025 | 1.68 | 1.73 | 1.27 | 1.39 | 1.39 | -5.25% | 894,994 |
| Mar 17, 2025 | 1.37 | 1.47 | 1.35 | 1.47 | 1.47 | 8.67% | 43,778 |
| Mar 14, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 25,476 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | -8.33% | 26,728 |
| Mar 12, 2025 | 1.42 | 1.47 | 1.36 | 1.44 | 1.44 | 1.41% | 12,739 |
| Mar 11, 2025 | 1.34 | 1.42 | 1.29 | 1.42 | 1.42 | 5.97% | 58,524 |
| Mar 10, 2025 | 1.43 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 42,962 |
| Mar 7, 2025 | 1.40 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 68,099 |
| Mar 6, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | - | 83,390 |
| Mar 5, 2025 | 1.20 | 1.44 | 1.20 | 1.38 | 1.38 | 14.05% | 97,747 |
| Mar 4, 2025 | 1.20 | 1.28 | 1.15 | 1.21 | 1.21 | -5.47% | 250,998 |
| Mar 3, 2025 | 1.46 | 1.53 | 1.26 | 1.28 | 1.28 | -12.93% | 271,786 |
| Feb 28, 2025 | 1.50 | 1.54 | 1.43 | 1.47 | 1.47 | -5.16% | 64,205 |
| Feb 27, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 1.31% | 71,482 |
| Feb 26, 2025 | 1.51 | 1.53 | 1.45 | 1.53 | 1.53 | 3.38% | 42,656 |
| Feb 25, 2025 | 1.51 | 1.52 | 1.44 | 1.48 | 1.48 | -3.27% | 64,916 |
| Feb 24, 2025 | 1.44 | 1.53 | 1.41 | 1.53 | 1.53 | 5.52% | 85,113 |
| Feb 21, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 1.40% | 222,865 |
| Feb 20, 2025 | 1.59 | 1.59 | 1.38 | 1.43 | 1.43 | -10.06% | 426,400 |
| Feb 19, 2025 | 1.55 | 1.65 | 1.51 | 1.59 | 1.59 | 5.30% | 109,056 |
| Feb 18, 2025 | 1.62 | 1.66 | 1.51 | 1.51 | 1.51 | -5.63% | 61,423 |
| Feb 14, 2025 | 1.56 | 1.72 | 1.56 | 1.60 | 1.60 | 4.58% | 173,836 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.51 | 1.53 | 1.53 | 0.66% | 106,378 |
| Feb 12, 2025 | 1.60 | 1.64 | 1.50 | 1.52 | 1.52 | -5.59% | 144,516 |
| Feb 11, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | 1.61 | -5.29% | 80,965 |
| Feb 10, 2025 | 1.81 | 1.81 | 1.66 | 1.70 | 1.70 | -4.49% | 82,524 |
| Feb 7, 2025 | 1.91 | 1.91 | 1.76 | 1.78 | 1.78 | -5.82% | 69,777 |
| Feb 6, 2025 | 1.88 | 1.91 | 1.80 | 1.89 | 1.89 | 1.61% | 100,134 |
| Feb 5, 2025 | 1.77 | 1.88 | 1.74 | 1.86 | 1.86 | 5.08% | 104,459 |
| Feb 4, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 1.77 | - | 18,781 |
| Feb 3, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 1.77 | - | 35,199 |
| Jan 31, 2025 | 1.83 | 1.85 | 1.74 | 1.77 | 1.77 | -2.75% | 48,555 |
| Jan 30, 2025 | 1.88 | 1.90 | 1.75 | 1.82 | 1.82 | 0.55% | 71,075 |
| Jan 29, 2025 | 1.69 | 1.83 | 1.69 | 1.81 | 1.81 | 5.85% | 31,599 |
| Jan 28, 2025 | 1.73 | 1.81 | 1.67 | 1.71 | 1.71 | -1.16% | 86,860 |
| Jan 27, 2025 | 1.74 | 1.85 | 1.70 | 1.73 | 1.73 | -0.57% | 133,718 |
| Jan 24, 2025 | 1.81 | 1.88 | 1.74 | 1.74 | 1.74 | -4.40% | 103,291 |
| Jan 23, 2025 | 1.98 | 2.03 | 1.80 | 1.82 | 1.82 | -8.08% | 117,337 |
| Jan 22, 2025 | 1.95 | 2.02 | 1.81 | 1.98 | 1.98 | 2.06% | 249,328 |
| Jan 21, 2025 | 1.94 | 1.98 | 1.87 | 1.94 | 1.94 | 2.11% | 64,615 |
| Jan 17, 2025 | 1.97 | 2.04 | 1.89 | 1.90 | 1.90 | -3.80% | 48,314 |
| Jan 16, 2025 | 1.90 | 2.01 | 1.82 | 1.98 | 1.98 | 3.95% | 142,548 |