Lexaria Bioscience Corp. (LEXX)
1.41
0.01 (0.71%)
At close: Apr 08, 2025, 12:37 PM
Lexaria Bioscience Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 1.28 | 1.41 | 1.28 | 1.40 | -0.01 | -0.71% | 58,549 |
| Apr 4, 2025 | 1.52 | 1.55 | 1.35 | 1.41 | -0.12 | -7.84% | 116,924 |
| Apr 3, 2025 | 1.62 | 1.64 | 1.50 | 1.53 | -0.14 | -8.38% | 127,734 |
| Apr 2, 2025 | 1.68 | 1.70 | 1.59 | 1.67 | 0.03 | 1.83% | 34,200 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.53 | 1.64 | -0.07 | -4.09% | 79,224 |
| Mar 31, 2025 | 1.72 | 1.75 | 1.67 | 1.71 | -0.01 | -0.58% | 70,929 |
| Mar 28, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | -0.03 | -1.71% | 57,000 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | -0.05 | -2.78% | 20,000 |
| Mar 26, 2025 | 1.82 | 1.87 | 1.75 | 1.80 | -0.02 | -1.10% | 12,700 |
| Mar 25, 2025 | 1.77 | 1.85 | 1.71 | 1.82 | 0.06 | 3.41% | 78,438 |
| Mar 24, 2025 | 1.83 | 1.90 | 1.75 | 1.76 | -0.01 | -0.56% | 75,008 |
| Mar 21, 2025 | 1.60 | 1.79 | 1.60 | 1.77 | 0.19 | 12.03% | 189,000 |
| Mar 20, 2025 | 1.47 | 1.64 | 1.44 | 1.58 | 0.14 | 9.72% | 71,600 |
| Mar 19, 2025 | 1.39 | 1.49 | 1.39 | 1.44 | 0.05 | 3.60% | 77,641 |
| Mar 18, 2025 | 1.68 | 1.73 | 1.27 | 1.39 | -0.08 | -5.44% | 895,000 |
| Mar 17, 2025 | 1.37 | 1.47 | 1.35 | 1.47 | 0.12 | 8.89% | 43,800 |
| Mar 14, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 0.03 | 2.27% | 25,500 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | -0.12 | -8.33% | 26,728 |
| Mar 12, 2025 | 1.42 | 1.47 | 1.36 | 1.44 | 0.02 | 1.41% | 12,739 |
| Mar 11, 2025 | 1.34 | 1.42 | 1.29 | 1.42 | 0.08 | 5.97% | 58,524 |
| Mar 10, 2025 | 1.43 | 1.45 | 1.34 | 1.34 | -0.11 | -7.59% | 43,400 |
| Mar 7, 2025 | 1.40 | 1.48 | 1.37 | 1.45 | 0.07 | 5.07% | 68,100 |
| Mar 6, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 0.00 | 0.00% | 83,400 |
| Mar 5, 2025 | 1.20 | 1.44 | 1.20 | 1.38 | 0.17 | 14.05% | 97,747 |
| Mar 4, 2025 | 1.20 | 1.28 | 1.15 | 1.21 | -0.07 | -5.47% | 251,000 |
| Mar 3, 2025 | 1.46 | 1.53 | 1.26 | 1.28 | -0.19 | -12.93% | 271,800 |
| 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 |