Skip to main content
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.450
+0.020 (1.40%)
Feb 21, 2025, 4:00 PM EST - Market closed

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.451.471.421.451.451.40%222,865
Feb 20, 20251.591.591.381.431.43-10.06%426,400
Feb 19, 20251.551.651.511.591.595.30%109,056
Feb 18, 20251.621.661.511.511.51-5.63%61,423
Feb 14, 20251.561.721.561.601.604.58%173,836
Feb 13, 20251.571.621.511.531.530.66%106,378
Feb 12, 20251.601.641.501.521.52-5.59%144,516
Feb 11, 20251.691.721.601.611.61-5.29%80,965
Feb 10, 20251.811.811.661.701.70-4.49%82,524
Feb 7, 20251.911.911.761.781.78-5.82%69,777
Feb 6, 20251.881.911.801.891.891.61%100,134
Feb 5, 20251.771.881.741.861.865.08%104,459
Feb 4, 20251.761.791.751.771.77-18,781
Feb 3, 20251.761.791.721.771.77-35,199
Jan 31, 20251.831.851.741.771.77-2.75%48,555
Jan 30, 20251.881.901.751.821.820.55%71,075
Jan 29, 20251.691.831.691.811.815.85%31,599
Jan 28, 20251.731.811.671.711.71-1.16%86,860
Jan 27, 20251.741.851.701.731.73-0.57%133,718
Jan 24, 20251.811.881.741.741.74-4.40%103,291
Jan 23, 20251.982.031.801.821.82-8.08%117,337
Jan 22, 20251.952.021.811.981.982.06%249,328
Jan 21, 20251.941.981.871.941.942.11%64,615
Jan 17, 20251.972.041.891.901.90-3.80%48,314
Jan 16, 20251.902.011.821.981.983.95%142,548
Jan 15, 20252.122.251.751.901.90-1.55%678,317
Jan 14, 20252.012.081.621.931.93-6.31%2,325,411
Jan 13, 20252.172.192.012.062.06-4.63%91,395
Jan 10, 20252.222.282.122.162.16-2.26%59,943
Jan 8, 20252.262.302.132.212.21-1.34%82,462
Jan 7, 20252.222.382.162.242.242.75%113,362
Jan 6, 20252.302.432.122.182.18-4.80%142,746
Jan 3, 20252.322.372.172.292.29-0.43%114,922
Jan 2, 20252.112.322.112.302.309.52%56,843
Dec 31, 20242.152.212.022.102.10-4.55%374,996
Dec 30, 20242.332.352.142.202.20-3.93%109,322
Dec 27, 20242.382.382.222.292.29-3.38%114,767
Dec 26, 20242.232.372.212.372.377.24%132,158
Dec 24, 20242.162.252.162.212.210.45%35,039
Dec 23, 20242.242.252.142.202.20-1.35%54,925
Dec 20, 20242.222.242.152.232.230.90%96,297
Dec 19, 20242.132.212.052.212.214.74%96,630
Dec 18, 20242.112.202.052.112.111.44%123,916
Dec 17, 20242.202.282.002.082.08-3.70%354,285
Dec 16, 20242.232.312.082.162.16-3.57%177,813
Dec 13, 20242.352.392.172.242.24-0.88%238,037
Dec 12, 20242.332.422.222.262.26-3.42%235,883
Dec 11, 20242.502.532.322.342.34-5.65%188,855
Dec 10, 20242.502.542.332.482.482.90%300,150
Dec 9, 20242.492.532.342.412.411.69%127,014
Dec 6, 20242.292.502.282.372.371.28%136,579
Dec 5, 20242.612.612.272.342.34-9.65%304,793
Dec 4, 20242.832.852.432.592.59-4.07%271,685
Dec 3, 20242.302.702.292.702.7020.54%430,636
Dec 2, 20242.072.282.062.242.247.69%189,470
Nov 29, 20242.142.282.072.082.08-0.48%44,107
Nov 27, 20242.082.262.042.092.09-1.88%89,336
Nov 26, 20242.302.402.082.132.13-0.93%408,629
Nov 25, 20242.092.312.062.152.152.87%123,702
Nov 22, 20242.152.202.032.092.09-3.24%115,557
Nov 21, 20242.192.232.122.162.16-1.82%101,049
Nov 20, 20242.192.282.162.202.201.38%101,632
Nov 19, 20242.082.202.022.172.173.83%74,738
Nov 18, 20242.032.121.972.092.093.98%131,836
Nov 15, 20242.122.141.952.012.01-5.19%166,725
Nov 14, 20242.282.322.102.122.12-6.19%174,306
Nov 13, 20242.342.422.222.262.26-1.74%155,949
Nov 12, 20242.322.342.202.302.30-0.43%319,088
Nov 11, 20242.402.402.222.312.31-2.12%107,623
Nov 8, 20242.362.422.252.362.361.72%210,344
Nov 7, 20242.222.352.182.322.325.94%181,577
Nov 6, 20242.252.252.172.192.19-1.79%106,148
Nov 5, 20242.262.312.162.232.23-2.19%119,631
Nov 4, 20242.332.462.222.282.28-1.72%127,807
Nov 1, 20242.162.382.162.322.327.91%119,792
Oct 31, 20242.252.402.152.152.15-5.29%204,433
Oct 30, 20242.342.382.162.272.27-3.81%129,839
Oct 29, 20242.502.522.322.362.36-6.35%154,205
Oct 28, 20242.672.682.482.522.52-4.91%174,565
Oct 25, 20242.752.752.602.652.65-2.93%71,511
Oct 24, 20242.782.782.652.732.731.11%69,676
Oct 23, 20242.852.852.602.702.70-2.17%164,396
Oct 22, 20242.752.872.702.762.760.36%100,573
Oct 21, 20242.802.852.702.752.75-0.36%111,714
Oct 18, 20242.832.912.742.762.76-2.47%76,567
Oct 17, 20242.903.052.792.832.83-1.39%188,997
Oct 16, 20242.882.902.762.872.87-137,609
Oct 15, 20243.063.062.822.872.87-6.21%133,130
Oct 14, 20243.123.152.973.063.06-1.29%52,268
Oct 11, 20243.033.153.003.103.101.31%55,836
Oct 10, 20243.023.072.923.063.062.86%74,665
Oct 9, 20243.063.082.972.982.98-2.78%79,468
Oct 8, 20243.083.243.043.063.06-0.97%60,967
Oct 7, 20243.173.283.063.093.09-3.13%46,965
Oct 4, 20243.313.383.173.193.19-3.63%85,068
Oct 3, 20243.323.393.173.313.310.30%88,181
Oct 2, 20243.133.363.083.303.304.43%75,386
Oct 1, 20243.083.253.013.163.163.61%85,552
Sep 30, 20243.013.102.923.053.050.99%114,402
Sep 27, 20243.113.112.923.023.021.68%70,344