Lexaria Bioscience Corp.
0.70
0.11 (19.25%)
At close: Jan 15, 2025, 2:20 PM
0.70
0.00%
After-hours Jan 15, 2025, 02:20 PM EST

LEXXW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 15, 2025 0.69 0.80 0.69 0.70 0.11 18.64% 3,852
Jan 14, 2025 0.63 0.63 0.55 0.59 -0.06 -9.23% 17,431
Jan 13, 2025 0.75 0.75 0.65 0.65 -0.10 -13.33% 1,461
Jan 10, 2025 0.65 1.31 0.65 0.75 0.14 22.95% 15,784
Jan 8, 2025 0.68 0.68 0.61 0.61 0.00 0.00% 723
Jan 7, 2025 0.61 0.61 0.61 0.61 0.00 0.00% 250
Jan 6, 2025 0.71 0.71 0.61 0.61 -0.19 -23.75% 13,350
Jan 3, 2025 0.80 0.80 0.80 0.80 0.00 0.00% 14,527
Jan 2, 2025 0.85 0.85 0.80 0.80 0.04 5.26% 1,051
Dec 30, 2024 0.81 0.81 0.61 0.76 -0.05 -6.17% 5,906
Dec 26, 2024 0.80 0.88 0.80 0.81 0.01 1.25% 17,378
Dec 24, 2024 0.80 0.80 0.80 0.80 0.01 1.27% 907
Dec 23, 2024 0.79 0.79 0.79 0.79 0.04 5.33% 201
Dec 20, 2024 0.71 0.79 0.71 0.75 0.08 11.94% 2,213
Dec 19, 2024 0.63 0.67 0.55 0.67 0.03 4.69% 1,667
Dec 18, 2024 0.71 0.71 0.64 0.64 -0.16 -20.00% 338
Dec 17, 2024 0.74 0.80 0.74 0.80 0.00 0.00% 905
Dec 16, 2024 0.55 0.80 0.55 0.80 0.02 2.56% 200
Dec 13, 2024 0.74 0.78 0.74 0.78 0.03 4.00% 316
Dec 12, 2024 0.69 0.75 0.69 0.75 0.05 7.14% 1,797
Dec 11, 2024 0.62 0.70 0.60 0.70 -0.10 -12.50% 2,006
Dec 5, 2024 0.88 0.88 0.80 0.80 -0.08 -9.09% 1,340
Dec 4, 2024 0.83 0.88 0.83 0.88 0.05 6.02% 301
Dec 3, 2024 0.80 0.83 0.72 0.83 0.14 20.29% 29,570
Dec 2, 2024 0.70 0.70 0.69 0.69 -0.11 -13.75% 1,355
Nov 29, 2024 0.74 0.80 0.74 0.80 0.05 6.67% 1,014
Nov 27, 2024 0.69 0.75 0.69 0.75 0.00 0.00% 3,350
Nov 26, 2024 0.68 0.80 0.68 0.75 0.12 19.05% 34,424
Nov 25, 2024 0.70 0.70 0.62 0.63 -0.12 -16.00% 3,150
Nov 22, 2024 0.75 0.75 0.75 0.75 0.00 0.00% 292
Nov 20, 2024 0.68 0.75 0.68 0.75 0.13 20.97% 656
Nov 19, 2024 0.64 0.65 0.62 0.62 0.01 1.64% 1,275
Nov 18, 2024 0.69 0.70 0.61 0.61 0.00 0.00% 1,659
Nov 15, 2024 0.70 0.70 0.61 0.61 -0.09 -12.86% 1,403
Nov 14, 2024 0.71 0.71 0.70 0.70 -0.10 -12.50% 916
Nov 13, 2024 0.80 0.80 0.78 0.80 -0.08 -9.09% 2,346
Nov 12, 2024 0.77 0.88 0.77 0.88 0.08 10.00% 1,690
Nov 7, 2024 0.80 0.80 0.80 0.80 0.00 0.00% 19,600
Nov 6, 2024 0.61 0.88 0.50 0.80 0.07 9.59% 10,981
Nov 5, 2024 0.73 0.73 0.73 0.73 0.04 5.80% 201
Nov 4, 2024 0.66 0.69 0.66 0.69 -0.02 -2.82% 1,799
Nov 1, 2024 0.66 0.75 0.66 0.71 0.01 1.43% 14,778
Oct 31, 2024 0.73 0.73 0.70 0.70 0.01 1.45% 3,750
Oct 30, 2024 0.80 0.80 0.69 0.69 -0.16 -18.82% 12,153
Oct 29, 2024 0.85 0.85 0.85 0.85 -0.03 -3.41% 550
Oct 25, 2024 0.88 0.90 0.88 0.88 0.03 3.53% 1,844
Oct 24, 2024 0.89 0.90 0.85 0.85 -0.03 -3.41% 3,104
Oct 23, 2024 0.88 0.88 0.88 0.88 0.12 15.79% 250
Oct 22, 2024 0.80 0.80 0.76 0.76 -0.04 -5.00% 1,350
Oct 21, 2024 0.74 1.10 0.73 0.80 0.05 6.67% 35,453