Lexaria Bioscience Corp (LEXX) Historical Stock Data

2.09 ↓0.07 (-3.24%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LEXX is down -1.83% a day on average. There have been 7 days where Lexaria Bioscience Corp closed green and 23 days where LEXX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	2.15	2.09	↓$0.06 (-2.79%)	2.03	2.20	115.56K
2024-11-21	2.19	2.16	↓$0.03 (-1.37%)	2.12	2.23	101.05K
2024-11-20	2.19	2.20	↑$0.01 (0.46%)	2.16	2.28	101.63K
2024-11-19	2.08	2.17	↑$0.09 (4.33%)	2.02	2.20	74.74K
2024-11-18	2.03	2.09	↑$0.06 (2.96%)	1.97	2.12	131.84K
2024-11-15	2.12	2.01	↓$0.11 (-5.19%)	1.95	2.14	166.73K
2024-11-14	2.28	2.12	↓$0.16 (-7.02%)	2.10	2.32	174.31K
2024-11-13	2.34	2.26	↓$0.08 (-3.42%)	2.22	2.42	155.95K
2024-11-12	2.32	2.30	↓$0.02 (-0.86%)	2.20	2.34	319.09K
2024-11-11	2.40	2.31	↓$0.09 (-3.75%)	2.22	2.40	107.62K
2024-11-08	2.36	2.36	↑$0.00 (0.00%)	2.25	2.42	210.34K
2024-11-07	2.22	2.32	↑$0.10 (4.50%)	2.18	2.35	181.58K
2024-11-06	2.25	2.19	↓$0.06 (-2.67%)	2.17	2.25	106.15K
2024-11-05	2.26	2.23	↓$0.03 (-1.33%)	2.16	2.31	119.63K
2024-11-04	2.33	2.28	↓$0.05 (-2.15%)	2.22	2.46	127.59K
2024-11-01	2.16	2.32	↑$0.16 (7.41%)	2.16	2.38	119.79K
2024-10-31	2.25	2.15	↓$0.10 (-4.44%)	2.15	2.40	204.42K
2024-10-30	2.34	2.27	↓$0.07 (-2.99%)	2.16	2.38	129.64K
2024-10-29	2.50	2.36	↓$0.14 (-5.60%)	2.32	2.52	154.21K
2024-10-28	2.67	2.52	↓$0.15 (-5.62%)	2.48	2.68	174.57K
2024-10-25	2.75	2.65	↓$0.10 (-3.64%)	2.60	2.75	71.51K
2024-10-24	2.78	2.73	↓$0.05 (-1.80%)	2.65	2.78	69.68K
2024-10-23	2.85	2.70	↓$0.15 (-5.26%)	2.60	2.85	164.40K
2024-10-22	2.75	2.76	↑$0.01 (0.36%)	2.70	2.87	100.57K
2024-10-21	2.80	2.75	↓$0.05 (-1.79%)	2.70	2.85	111.71K
2024-10-18	2.83	2.76	↓$0.07 (-2.47%)	2.74	2.91	76.54K
2024-10-17	2.90	2.83	↓$0.07 (-2.41%)	2.79	3.05	189K
2024-10-16	2.88	2.87	↓$0.01 (-0.35%)	2.76	2.90	137.61K
2024-10-15	3.06	2.87	↓$0.19 (-6.21%)	2.82	3.06	133.13K
2024-10-14	3.12	3.06	↓$0.06 (-1.92%)	2.97	3.15	52.27K