Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.350
-0.340 (-20.12%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.401.451.231.351.35-20.12%600,465
Apr 24, 20251.621.691.521.691.696.29%60,234
Apr 23, 20251.471.651.411.591.598.90%124,231
Apr 22, 20251.411.471.391.461.465.04%19,134
Apr 21, 20251.341.441.341.391.390.72%26,677
Apr 17, 20251.421.481.341.381.38-1.43%98,899
Apr 16, 20251.461.471.361.401.40-2.10%28,931
Apr 15, 20251.491.521.411.431.431.42%31,892
Apr 14, 20251.411.491.361.411.414.44%20,164
Apr 11, 20251.381.391.321.351.350.75%44,219
Apr 10, 20251.361.401.311.341.34-4.29%31,471
Apr 9, 20251.351.451.311.401.405.26%62,898
Apr 8, 20251.551.611.311.331.33-5.00%53,667
Apr 7, 20251.281.411.281.401.40-0.71%58,489
Apr 4, 20251.521.551.351.411.41-7.84%116,924
Apr 3, 20251.621.641.501.531.53-8.38%127,714
Apr 2, 20251.681.701.591.671.671.83%34,167
Apr 1, 20251.681.681.531.641.64-4.09%79,190
Mar 31, 20251.721.751.671.711.71-0.58%70,929
Mar 28, 20251.721.751.651.721.72-1.71%57,000
Mar 27, 20251.851.851.741.751.75-2.62%19,960
Mar 26, 20251.821.871.751.801.80-1.26%12,690
Mar 25, 20251.771.851.711.821.823.41%78,438
Mar 24, 20251.831.901.751.761.76-0.56%75,008
Mar 21, 20251.601.791.601.771.7712.03%188,977
Mar 20, 20251.471.641.441.581.589.72%71,581
Mar 19, 20251.391.491.391.441.443.60%77,641
Mar 18, 20251.681.731.271.391.39-5.25%894,994
Mar 17, 20251.371.471.351.471.478.67%43,778
Mar 14, 20251.341.401.321.351.352.27%25,476
Mar 13, 20251.351.411.321.321.32-8.33%26,728
Mar 12, 20251.421.471.361.441.441.41%12,739
Mar 11, 20251.341.421.291.421.425.97%58,524
Mar 10, 20251.431.451.341.341.34-7.59%42,962
Mar 7, 20251.401.481.371.451.455.07%68,099
Mar 6, 20251.371.431.321.381.38-83,390
Mar 5, 20251.201.441.201.381.3814.05%97,747
Mar 4, 20251.201.281.151.211.21-5.47%250,998
Mar 3, 20251.461.531.261.281.28-12.93%271,786
Feb 28, 20251.501.541.431.471.47-5.16%64,205
Feb 27, 20251.531.601.501.551.551.31%71,482
Feb 26, 20251.511.531.451.531.533.38%42,656
Feb 25, 20251.511.521.441.481.48-3.27%64,916
Feb 24, 20251.441.531.411.531.535.52%85,113
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