Lexaria Bioscience Corp. (LEXX)
1.31
-0.16 (-10.88%)
At close: Mar 03, 2025, 3:59 PM
1.21
-7.89%
After-hours: Mar 03, 2025, 07:56 PM EST
LEXX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.46 | 1.53 | 1.26 | 1.28 | -0.19 | -12.93% | 264,502 |
| Feb 28, 2025 | 1.50 | 1.54 | 1.43 | 1.47 | -0.08 | -5.16% | 64,205 |
| Feb 27, 2025 | 1.53 | 1.60 | 1.50 | 1.55 | 0.02 | 1.31% | 71,482 |
| Feb 26, 2025 | 1.51 | 1.53 | 1.45 | 1.53 | 0.05 | 3.38% | 42,700 |
| Feb 25, 2025 | 1.51 | 1.52 | 1.44 | 1.48 | -0.05 | -3.27% | 64,916 |
| Feb 24, 2025 | 1.44 | 1.53 | 1.41 | 1.53 | 0.08 | 5.52% | 85,113 |
| Feb 21, 2025 | 1.45 | 1.47 | 1.42 | 1.45 | 0.02 | 1.40% | 222,900 |
| Feb 20, 2025 | 1.59 | 1.59 | 1.38 | 1.43 | -0.16 | -10.06% | 426,400 |
| Feb 19, 2025 | 1.55 | 1.65 | 1.51 | 1.59 | 0.08 | 5.30% | 109,100 |
| Feb 18, 2025 | 1.62 | 1.66 | 1.51 | 1.51 | -0.09 | -5.63% | 61,423 |
| Feb 14, 2025 | 1.56 | 1.72 | 1.56 | 1.60 | 0.07 | 4.58% | 173,836 |
| Feb 13, 2025 | 1.57 | 1.62 | 1.51 | 1.53 | 0.01 | 0.66% | 106,378 |
| Feb 12, 2025 | 1.60 | 1.64 | 1.50 | 1.52 | -0.09 | -5.59% | 144,516 |
| Feb 11, 2025 | 1.69 | 1.72 | 1.60 | 1.61 | -0.09 | -5.29% | 80,965 |
| Feb 10, 2025 | 1.81 | 1.81 | 1.66 | 1.70 | -0.08 | -4.49% | 82,524 |
| Feb 7, 2025 | 1.91 | 1.91 | 1.76 | 1.78 | -0.11 | -5.82% | 69,800 |
| Feb 6, 2025 | 1.88 | 1.91 | 1.80 | 1.89 | 0.03 | 1.61% | 100,134 |
| Feb 5, 2025 | 1.77 | 1.88 | 1.74 | 1.86 | 0.09 | 5.08% | 104,500 |
| Feb 4, 2025 | 1.76 | 1.79 | 1.75 | 1.77 | 0.00 | 0.00% | 18,800 |
| Feb 3, 2025 | 1.76 | 1.79 | 1.72 | 1.77 | 0.00 | 0.00% | 35,200 |
| Jan 31, 2025 | 1.83 | 1.85 | 1.74 | 1.77 | -0.05 | -2.75% | 48,600 |
| Jan 30, 2025 | 1.88 | 1.90 | 1.75 | 1.82 | 0.01 | 0.55% | 71,075 |
| Jan 29, 2025 | 1.69 | 1.83 | 1.69 | 1.81 | 0.10 | 5.85% | 31,600 |
| Jan 28, 2025 | 1.73 | 1.81 | 1.67 | 1.71 | -0.02 | -1.16% | 86,860 |
| Jan 27, 2025 | 1.74 | 1.85 | 1.70 | 1.73 | -0.01 | -0.57% | 133,718 |
| Jan 24, 2025 | 1.81 | 1.88 | 1.74 | 1.74 | -0.08 | -4.40% | 103,300 |
| Jan 23, 2025 | 1.98 | 2.03 | 1.80 | 1.82 | -0.16 | -8.08% | 117,337 |
| Jan 22, 2025 | 1.95 | 2.02 | 1.81 | 1.98 | 0.04 | 2.06% | 249,328 |
| Jan 21, 2025 | 1.94 | 1.98 | 1.87 | 1.94 | 0.04 | 2.11% | 64,615 |
| Jan 17, 2025 | 1.97 | 2.04 | 1.89 | 1.90 | -0.08 | -4.04% | 48,314 |
| Jan 16, 2025 | 1.90 | 2.01 | 1.82 | 1.98 | 0.08 | 4.21% | 142,548 |
| Jan 15, 2025 | 2.12 | 2.25 | 1.75 | 1.90 | -0.03 | -1.55% | 678,317 |
| Jan 14, 2025 | 2.01 | 2.08 | 1.62 | 1.93 | -0.13 | -6.31% | 2,325,411 |
| Jan 13, 2025 | 2.17 | 2.19 | 2.01 | 2.06 | -0.10 | -4.63% | 91,400 |
| Jan 10, 2025 | 2.22 | 2.28 | 2.12 | 2.16 | -0.05 | -2.26% | 59,943 |
| Jan 8, 2025 | 2.26 | 2.30 | 2.13 | 2.21 | -0.03 | -1.34% | 82,500 |
| Jan 7, 2025 | 2.22 | 2.38 | 2.16 | 2.24 | 0.06 | 2.75% | 113,400 |
| Jan 6, 2025 | 2.30 | 2.43 | 2.12 | 2.18 | -0.11 | -4.80% | 142,746 |
| Jan 3, 2025 | 2.32 | 2.37 | 2.17 | 2.29 | -0.01 | -0.43% | 114,922 |
| Jan 2, 2025 | 2.11 | 2.32 | 2.11 | 2.30 | 0.20 | 9.52% | 56,843 |
| Dec 31, 2024 | 2.15 | 2.21 | 2.02 | 2.10 | -0.10 | -4.55% | 375,000 |
| Dec 30, 2024 | 2.33 | 2.35 | 2.14 | 2.20 | -0.09 | -3.93% | 109,322 |
| Dec 27, 2024 | 2.38 | 2.38 | 2.22 | 2.29 | -0.08 | -3.38% | 114,800 |
| Dec 26, 2024 | 2.23 | 2.37 | 2.21 | 2.37 | 0.16 | 7.24% | 132,200 |
| Dec 24, 2024 | 2.16 | 2.25 | 2.16 | 2.21 | 0.01 | 0.45% | 35,039 |
| Dec 23, 2024 | 2.24 | 2.25 | 2.14 | 2.20 | -0.03 | -1.35% | 54,925 |
| Dec 20, 2024 | 2.22 | 2.24 | 2.15 | 2.23 | 0.02 | 0.90% | 96,300 |
| Dec 19, 2024 | 2.13 | 2.21 | 2.05 | 2.21 | 0.10 | 4.74% | 96,630 |
| Dec 18, 2024 | 2.11 | 2.20 | 2.05 | 2.11 | 0.03 | 1.44% | 123,916 |
| Dec 17, 2024 | 2.20 | 2.28 | 2.00 | 2.08 | -0.08 | -3.70% | 354,300 |