Lexaria Bioscience Corp (LEXX) Historical Stock Data

2.23 ↑0.02 (0.90%)

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

Historical Data

In the past 30 trading days, LEXX is down -1.19% a day on average. There have been 12 days where Lexaria Bioscience Corp closed green and 18 days where LEXX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	2.22	2.23	↑$0.01 (0.45%)	2.15	2.24	96.30K
2024-12-19	2.13	2.21	↑$0.08 (3.76%)	2.05	2.21	96.63K
2024-12-18	2.11	2.11	↑$0.00 (0.00%)	2.05	2.20	123.92K
2024-12-17	2.20	2.08	↓$0.12 (-5.45%)	2.00	2.28	354.29K
2024-12-16	2.23	2.16	↓$0.07 (-3.14%)	2.08	2.31	177.28K
2024-12-13	2.35	2.24	↓$0.11 (-4.68%)	2.17	2.39	238.04K
2024-12-12	2.33	2.26	↓$0.07 (-3.00%)	2.22	2.42	235.88K
2024-12-11	2.50	2.34	↓$0.16 (-6.40%)	2.32	2.53	188.85K
2024-12-10	2.50	2.48	↓$0.02 (-0.80%)	2.33	2.54	300.15K
2024-12-09	2.49	2.41	↓$0.08 (-3.21%)	2.34	2.53	127.01K
2024-12-06	2.29	2.37	↑$0.08 (3.49%)	2.28	2.50	136.19K
2024-12-05	2.61	2.34	↓$0.27 (-10.34%)	2.27	2.61	304.78K
2024-12-04	2.83	2.59	↓$0.24 (-8.48%)	2.43	2.85	271.69K
2024-12-03	2.30	2.70	↑$0.40 (17.39%)	2.29	2.70	430.63K
2024-12-02	2.07	2.24	↑$0.17 (8.21%)	2.06	2.28	189.45K
2024-11-29	2.14	2.08	↓$0.06 (-2.80%)	2.07	2.28	44.11K
2024-11-27	2.08	2.09	↑$0.01 (0.48%)	2.04	2.26	89.34K
2024-11-26	2.30	2.13	↓$0.17 (-7.39%)	2.08	2.40	408.57K
2024-11-25	2.09	2.15	↑$0.06 (2.87%)	2.06	2.31	123.70K
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