Lexaria Bioscience Corp (LEXX) Historical Stock Data
1.35 ↓0.34 (-20.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEXX is down -0.38% a day on average. There have been 14 days where Lexaria Bioscience Corp closed green and 16 days where LEXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 1.40 | 1.35 | ↓$0.05 (-3.57%) | 1.23 | 1.45 | 600.37K |
| 2025-04-24 | 1.62 | 1.69 | ↑$0.07 (4.32%) | 1.52 | 1.69 | 60.23K |
| 2025-04-23 | 1.47 | 1.59 | ↑$0.12 (8.16%) | 1.41 | 1.65 | 124.23K |
| 2025-04-22 | 1.41 | 1.46 | ↑$0.05 (3.55%) | 1.39 | 1.47 | 19.13K |
| 2025-04-21 | 1.34 | 1.39 | ↑$0.05 (3.73%) | 1.34 | 1.44 | 26.68K |
| 2025-04-17 | 1.42 | 1.38 | ↓$0.04 (-2.82%) | 1.34 | 1.48 | 98.90K |
| 2025-04-16 | 1.46 | 1.40 | ↓$0.06 (-4.11%) | 1.36 | 1.47 | 28.93K |
| 2025-04-15 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.41 | 1.52 | 31.89K |
| 2025-04-14 | 1.41 | 1.41 | ↑$0.00 (0.00%) | 1.36 | 1.49 | 20.16K |
| 2025-04-11 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.32 | 1.39 | 44.22K |
| 2025-04-10 | 1.36 | 1.34 | ↓$0.02 (-1.47%) | 1.31 | 1.40 | 31.47K |
| 2025-04-09 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.31 | 1.45 | 62.90K |
| 2025-04-08 | 1.55 | 1.33 | ↓$0.22 (-14.19%) | 1.31 | 1.61 | 53.67K |
| 2025-04-07 | 1.28 | 1.40 | ↑$0.12 (9.38%) | 1.28 | 1.41 | 58.49K |
| 2025-04-04 | 1.52 | 1.41 | ↓$0.11 (-7.24%) | 1.35 | 1.55 | 116.92K |
| 2025-04-03 | 1.62 | 1.53 | ↓$0.09 (-5.56%) | 1.50 | 1.64 | 127.71K |
| 2025-04-02 | 1.68 | 1.67 | ↓$0.01 (-0.60%) | 1.59 | 1.70 | 34.17K |
| 2025-04-01 | 1.68 | 1.64 | ↓$0.04 (-2.38%) | 1.53 | 1.68 | 79.09K |
| 2025-03-31 | 1.72 | 1.71 | ↓$0.01 (-0.58%) | 1.67 | 1.75 | 70.93K |
| 2025-03-28 | 1.72 | 1.72 | ↑$0.00 (0.00%) | 1.65 | 1.75 | 57K |
| 2025-03-27 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.74 | 1.85 | 19.96K |
| 2025-03-26 | 1.82 | 1.80 | ↓$0.02 (-1.26%) | 1.75 | 1.87 | 12.69K |
| 2025-03-25 | 1.77 | 1.82 | ↑$0.05 (2.82%) | 1.71 | 1.85 | 78.44K |
| 2025-03-24 | 1.83 | 1.76 | ↓$0.07 (-3.83%) | 1.75 | 1.90 | 75.01K |
| 2025-03-21 | 1.60 | 1.77 | ↑$0.17 (10.63%) | 1.60 | 1.79 | 188.97K |
| 2025-03-20 | 1.47 | 1.58 | ↑$0.11 (7.48%) | 1.44 | 1.64 | 71.58K |
| 2025-03-19 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.39 | 1.49 | 77.64K |
| 2025-03-18 | 1.68 | 1.39 | ↓$0.29 (-17.26%) | 1.27 | 1.73 | 893.79K |
| 2025-03-17 | 1.37 | 1.47 | ↑$0.10 (7.08%) | 1.35 | 1.47 | 43.78K |
| 2025-03-14 | 1.34 | 1.35 | ↑$0.01 (0.75%) | 1.32 | 1.40 | 25.48K |
Create an account or log in to view more rows.
$LEXX no pain no gain
$LEXX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LEXX buying!
$LEXX I gave in! Bought more 100 shares
$LEXX make it rain
let’s see some green
$LEXX i'm out of slaps for the day
$LEXX HODL!!!
$LEXX cover that shit
$LEXX oversold
$LEXX holdddd it tight yall