Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
2.230
+0.020 (0.91%)
Dec 20, 2024, 4:00 PM EST - Market closed
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.22 | 2.24 | 2.15 | 2.23 | 2.23 | 0.90% | 96,297 |
| Dec 19, 2024 | 2.13 | 2.21 | 2.05 | 2.21 | 2.21 | 4.74% | 96,630 |
| Dec 18, 2024 | 2.11 | 2.20 | 2.05 | 2.11 | 2.11 | 1.44% | 123,916 |
| Dec 17, 2024 | 2.20 | 2.28 | 2.00 | 2.08 | 2.08 | -3.70% | 354,300 |
| Dec 16, 2024 | 2.23 | 2.31 | 2.08 | 2.16 | 2.16 | -3.57% | 177,813 |
| Dec 13, 2024 | 2.35 | 2.39 | 2.17 | 2.24 | 2.24 | -0.88% | 238,037 |
| Dec 12, 2024 | 2.33 | 2.42 | 2.22 | 2.26 | 2.26 | -3.42% | 235,900 |
| Dec 11, 2024 | 2.50 | 2.53 | 2.32 | 2.34 | 2.34 | -5.65% | 188,855 |
| Dec 10, 2024 | 2.50 | 2.54 | 2.33 | 2.48 | 2.48 | 2.90% | 300,150 |
| Dec 9, 2024 | 2.49 | 2.53 | 2.34 | 2.41 | 2.41 | 1.69% | 127,014 |
| Dec 6, 2024 | 2.29 | 2.50 | 2.28 | 2.37 | 2.37 | 1.28% | 136,600 |
| Dec 5, 2024 | 2.61 | 2.61 | 2.27 | 2.34 | 2.34 | -9.65% | 304,793 |
| Dec 4, 2024 | 2.83 | 2.85 | 2.43 | 2.59 | 2.59 | -4.07% | 271,685 |
| Dec 3, 2024 | 2.30 | 2.70 | 2.29 | 2.70 | 2.70 | 20.54% | 430,636 |
| Dec 2, 2024 | 2.07 | 2.28 | 2.06 | 2.24 | 2.24 | 7.69% | 189,500 |
| Nov 29, 2024 | 2.14 | 2.28 | 2.07 | 2.08 | 2.08 | -0.48% | 44,107 |
| Nov 27, 2024 | 2.08 | 2.26 | 2.04 | 2.09 | 2.09 | -1.88% | 89,336 |
| Nov 26, 2024 | 2.30 | 2.40 | 2.08 | 2.13 | 2.13 | -0.93% | 408,629 |
| Nov 25, 2024 | 2.09 | 2.31 | 2.06 | 2.15 | 2.15 | 2.87% | 123,702 |
| Nov 22, 2024 | 2.15 | 2.20 | 2.03 | 2.09 | 2.09 | -3.24% | 115,600 |
| Nov 21, 2024 | 2.19 | 2.23 | 2.12 | 2.16 | 2.16 | -1.82% | 101,049 |
| Nov 20, 2024 | 2.19 | 2.28 | 2.15 | 2.20 | 2.20 | 1.38% | 101,632 |
| Nov 19, 2024 | 2.08 | 2.20 | 2.02 | 2.17 | 2.17 | 3.83% | 74,738 |
| Nov 18, 2024 | 2.03 | 2.12 | 1.97 | 2.09 | 2.09 | 3.98% | 131,836 |
| Nov 15, 2024 | 2.12 | 2.14 | 1.95 | 2.01 | 2.01 | -5.19% | 166,725 |
| Nov 14, 2024 | 2.28 | 2.32 | 2.10 | 2.12 | 2.12 | -6.19% | 174,306 |
| Nov 13, 2024 | 2.34 | 2.42 | 2.22 | 2.26 | 2.26 | -1.74% | 155,949 |
| Nov 12, 2024 | 2.32 | 2.34 | 2.20 | 2.30 | 2.30 | -0.43% | 319,088 |
| Nov 11, 2024 | 2.40 | 2.40 | 2.22 | 2.31 | 2.31 | -2.12% | 107,623 |
| Nov 8, 2024 | 2.36 | 2.42 | 2.25 | 2.36 | 2.36 | 1.72% | 210,344 |
| Nov 7, 2024 | 2.22 | 2.35 | 2.18 | 2.32 | 2.32 | 5.94% | 181,600 |
| Nov 6, 2024 | 2.25 | 2.25 | 2.17 | 2.19 | 2.19 | -1.79% | 106,148 |
| Nov 5, 2024 | 2.26 | 2.31 | 2.16 | 2.23 | 2.23 | -2.19% | 119,631 |
| Nov 4, 2024 | 2.33 | 2.46 | 2.22 | 2.28 | 2.28 | -1.72% | 127,807 |
| Nov 1, 2024 | 2.16 | 2.38 | 2.16 | 2.32 | 2.32 | 7.91% | 119,800 |
| Oct 31, 2024 | 2.25 | 2.40 | 2.15 | 2.15 | 2.15 | -5.29% | 204,433 |
| Oct 30, 2024 | 2.34 | 2.38 | 2.16 | 2.27 | 2.27 | -3.81% | 129,839 |
| Oct 29, 2024 | 2.50 | 2.52 | 2.32 | 2.36 | 2.36 | -6.35% | 154,205 |
| Oct 28, 2024 | 2.67 | 2.68 | 2.48 | 2.52 | 2.52 | -4.91% | 174,600 |
| Oct 25, 2024 | 2.75 | 2.75 | 2.60 | 2.65 | 2.65 | -2.93% | 71,511 |
| Oct 24, 2024 | 2.78 | 2.78 | 2.65 | 2.73 | 2.73 | 1.11% | 69,700 |
| Oct 23, 2024 | 2.85 | 2.85 | 2.60 | 2.70 | 2.70 | -2.17% | 164,400 |
| Oct 22, 2024 | 2.75 | 2.87 | 2.70 | 2.76 | 2.76 | 0.36% | 100,600 |
| Oct 21, 2024 | 2.80 | 2.85 | 2.70 | 2.75 | 2.75 | -0.36% | 111,714 |
| Oct 18, 2024 | 2.83 | 2.91 | 2.74 | 2.76 | 2.76 | -2.47% | 76,567 |
| Oct 17, 2024 | 2.90 | 3.05 | 2.79 | 2.83 | 2.83 | -1.39% | 189,000 |
| Oct 16, 2024 | 2.88 | 2.90 | 2.76 | 2.87 | 2.87 | - | 137,609 |
| Oct 15, 2024 | 3.06 | 3.06 | 2.82 | 2.87 | 2.87 | -6.21% | 133,130 |
| Oct 14, 2024 | 3.12 | 3.15 | 2.97 | 3.06 | 3.06 | -1.29% | 52,300 |
| Oct 11, 2024 | 3.03 | 3.15 | 3.00 | 3.10 | 3.10 | 1.31% | 55,836 |
| Oct 10, 2024 | 3.02 | 3.07 | 2.92 | 3.06 | 3.06 | 2.68% | 74,700 |
| Oct 9, 2024 | 3.06 | 3.08 | 2.97 | 2.98 | 2.98 | -2.61% | 79,500 |
| Oct 8, 2024 | 3.08 | 3.24 | 3.04 | 3.06 | 3.06 | -0.97% | 61,000 |
| Oct 7, 2024 | 3.17 | 3.28 | 3.06 | 3.09 | 3.09 | -3.13% | 47,000 |
| Oct 4, 2024 | 3.31 | 3.38 | 3.17 | 3.19 | 3.19 | -3.63% | 85,100 |
| Oct 3, 2024 | 3.32 | 3.39 | 3.17 | 3.31 | 3.31 | 0.30% | 88,200 |
| Oct 2, 2024 | 3.13 | 3.36 | 3.08 | 3.30 | 3.30 | 4.43% | 75,400 |
| Oct 1, 2024 | 3.08 | 3.25 | 3.01 | 3.16 | 3.16 | 3.61% | 85,552 |
| Sep 30, 2024 | 3.01 | 3.10 | 2.92 | 3.05 | 3.05 | 0.99% | 114,402 |
| Sep 27, 2024 | 3.11 | 3.11 | 2.92 | 3.02 | 3.02 | 1.68% | 70,344 |
| Sep 26, 2024 | 3.19 | 3.19 | 2.91 | 2.97 | 2.97 | -4.81% | 124,547 |
| Sep 25, 2024 | 3.12 | 3.17 | 3.03 | 3.12 | 3.12 | - | 121,649 |
| Sep 24, 2024 | 3.16 | 3.21 | 3.04 | 3.12 | 3.12 | -1.27% | 124,185 |
| Sep 23, 2024 | 3.30 | 3.32 | 3.11 | 3.16 | 3.16 | -3.07% | 96,615 |
| Sep 20, 2024 | 3.20 | 3.28 | 3.05 | 3.26 | 3.26 | 3.49% | 198,514 |
| Sep 19, 2024 | 3.23 | 3.30 | 3.12 | 3.15 | 3.15 | -2.17% | 130,700 |
| Sep 18, 2024 | 3.27 | 3.34 | 3.21 | 3.22 | 3.22 | -1.23% | 130,318 |
| Sep 17, 2024 | 3.33 | 3.41 | 3.22 | 3.26 | 3.26 | -3.26% | 42,648 |
| Sep 16, 2024 | 3.47 | 3.47 | 3.20 | 3.37 | 3.37 | -1.75% | 71,500 |
| Sep 13, 2024 | 3.55 | 3.57 | 3.28 | 3.43 | 3.43 | -2.56% | 93,204 |
| Sep 12, 2024 | 3.58 | 3.72 | 3.42 | 3.52 | 3.52 | -1.12% | 113,219 |
| Sep 11, 2024 | 3.63 | 3.64 | 3.37 | 3.56 | 3.56 | 0.28% | 87,800 |
| Sep 10, 2024 | 3.46 | 3.67 | 3.46 | 3.55 | 3.55 | 4.72% | 84,800 |
| Sep 9, 2024 | 3.14 | 3.45 | 3.14 | 3.39 | 3.39 | 8.31% | 62,841 |
| Sep 6, 2024 | 3.30 | 3.35 | 3.07 | 3.13 | 3.13 | -5.15% | 89,800 |
| Sep 5, 2024 | 3.43 | 3.56 | 3.27 | 3.30 | 3.30 | -4.07% | 143,548 |
| Sep 4, 2024 | 3.69 | 3.93 | 3.16 | 3.44 | 3.44 | -5.75% | 185,800 |
| Sep 3, 2024 | 3.89 | 4.12 | 3.54 | 3.65 | 3.65 | -6.65% | 238,600 |
| Aug 30, 2024 | 3.23 | 4.38 | 3.23 | 3.91 | 3.91 | 21.05% | 1,297,141 |
| Aug 29, 2024 | 2.90 | 3.24 | 2.85 | 3.23 | 3.23 | 10.62% | 246,100 |
| Aug 28, 2024 | 2.83 | 2.95 | 2.83 | 2.92 | 2.92 | 1.74% | 60,200 |
| Aug 27, 2024 | 2.94 | 2.94 | 2.83 | 2.87 | 2.87 | -1.03% | 59,449 |
| Aug 26, 2024 | 3.03 | 3.07 | 2.84 | 2.90 | 2.90 | -4.29% | 133,276 |
| Aug 23, 2024 | 3.11 | 3.26 | 3.00 | 3.03 | 3.03 | - | 232,325 |
| Aug 22, 2024 | 3.29 | 3.33 | 3.02 | 3.03 | 3.03 | -7.90% | 179,300 |
| Aug 21, 2024 | 3.21 | 3.38 | 2.91 | 3.29 | 3.29 | 1.23% | 376,118 |
| Aug 20, 2024 | 3.23 | 3.28 | 3.10 | 3.25 | 3.25 | 2.20% | 160,620 |
| Aug 19, 2024 | 3.17 | 3.53 | 2.97 | 3.18 | 3.18 | - | 606,823 |
| Aug 16, 2024 | 3.12 | 3.29 | 3.09 | 3.18 | 3.18 | 0.95% | 88,855 |
| Aug 15, 2024 | 3.20 | 3.25 | 3.05 | 3.15 | 3.15 | -1.87% | 120,126 |
| Aug 14, 2024 | 3.21 | 3.34 | 3.17 | 3.21 | 3.21 | -0.62% | 117,100 |
| Aug 13, 2024 | 3.29 | 3.34 | 3.17 | 3.23 | 3.23 | -1.22% | 46,435 |
| Aug 12, 2024 | 3.13 | 3.39 | 3.04 | 3.27 | 3.27 | 4.47% | 406,341 |
| Aug 9, 2024 | 3.29 | 3.29 | 2.97 | 3.13 | 3.13 | -5.44% | 259,994 |
| Aug 8, 2024 | 3.60 | 3.64 | 3.17 | 3.31 | 3.31 | -7.80% | 172,812 |
| Aug 7, 2024 | 3.51 | 3.61 | 3.50 | 3.59 | 3.59 | 1.99% | 72,844 |
| Aug 6, 2024 | 3.50 | 3.58 | 3.30 | 3.52 | 3.52 | 3.83% | 237,816 |
| Aug 5, 2024 | 3.49 | 3.60 | 3.18 | 3.39 | 3.39 | -9.36% | 145,908 |
| Aug 2, 2024 | 3.96 | 3.99 | 3.65 | 3.74 | 3.74 | -6.03% | 190,106 |
| Aug 1, 2024 | 4.09 | 4.13 | 3.68 | 3.98 | 3.98 | -2.69% | 260,711 |