5 DAY PERFORMANCE
+2.14%
1 MONTH PERFORMANCE
-19.21%
3 MONTH PERFORMANCE
-26.29%
6 MONTH PERFORMANCE
-48.00%
YEAR-TO-DATE PERFORMANCE
-31.90%
1 YEAR PERFORMANCE
-35.00%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $1.42 | $1.40 (-1.41%) | $1.40 | $1.38 | 15,179 | $25.04 M |
| 04/17/2025 | $1.42 | $1.38 (-2.82%) | $1.48 | $1.34 | 98,271 | $24.17 M |
| 04/16/2025 | $1.46 | $1.40 (-4.11%) | $1.47 | $1.36 | 28,931 | $24.52 M |
| 04/15/2025 | $1.49 | $1.43 (-4.03%) | $1.52 | $1.41 | 31,900 | $25.04 M |
| 04/14/2025 | $1.41 | $1.41 (0%) | $1.49 | $1.36 | 20,200 | $24.69 M |
| 04/11/2025 | $1.38 | $1.35 (-2.17%) | $1.39 | $1.32 | 44,219 | $23.64 M |
| 04/10/2025 | $1.36 | $1.34 (-1.47%) | $1.40 | $1.31 | 31,500 | $22.34 M |
| 04/09/2025 | $1.35 | $1.40 (3.7%) | $1.45 | $1.31 | 62,900 | $23.34 M |
| 04/08/2025 | $1.55 | $1.33 (-14.19%) | $1.61 | $1.31 | 53,700 | $22.17 M |
| 04/07/2025 | $1.28 | $1.40 (9.37%) | $1.41 | $1.28 | 58,549 | $23.34 M |
| 04/04/2025 | $1.52 | $1.41 (-7.24%) | $1.55 | $1.35 | 116,924 | $23.50 M |
| 04/03/2025 | $1.62 | $1.53 (-5.56%) | $1.64 | $1.50 | 127,734 | $25.50 M |
| 04/02/2025 | $1.68 | $1.67 (-0.6%) | $1.70 | $1.59 | 34,200 | $27.84 M |
| 04/01/2025 | $1.68 | $1.64 (-2.38%) | $1.68 | $1.53 | 79,224 | $27.34 M |
| 03/31/2025 | $1.72 | $1.71 (-0.58%) | $1.75 | $1.67 | 70,929 | $28.50 M |
| 03/28/2025 | $1.72 | $1.72 (0%) | $1.75 | $1.65 | 57,000 | $28.67 M |
| 03/27/2025 | $1.85 | $1.75 (-5.41%) | $1.85 | $1.74 | 20,000 | $29.17 M |
| 03/26/2025 | $1.82 | $1.80 (-1.1%) | $1.87 | $1.75 | 12,700 | $30.00 M |
| 03/25/2025 | $1.77 | $1.82 (2.82%) | $1.85 | $1.71 | 78,438 | $30.34 M |
| 03/24/2025 | $1.83 | $1.76 (-3.83%) | $1.90 | $1.75 | 75,008 | $29.34 M |
| 03/21/2025 | $1.60 | $1.77 (10.62%) | $1.79 | $1.60 | 189,000 | $29.50 M |
| 03/20/2025 | $1.47 | $1.58 (7.48%) | $1.64 | $1.44 | 71,600 | $26.34 M |
| 03/19/2025 | $1.39 | $1.44 (3.6%) | $1.49 | $1.39 | 77,641 | $24.00 M |
| 03/18/2025 | $1.68 | $1.39 (-17.26%) | $1.73 | $1.27 | 895,000 | $23.17 M |
| 03/17/2025 | $1.37 | $1.47 (7.3%) | $1.47 | $1.35 | 43,800 | $24.50 M |
| 03/14/2025 | $1.34 | $1.35 (0.75%) | $1.40 | $1.32 | 25,500 | $22.50 M |
| 03/13/2025 | $1.35 | $1.32 (-2.22%) | $1.41 | $1.32 | 26,728 | $22.00 M |
| 03/12/2025 | $1.42 | $1.44 (1.41%) | $1.47 | $1.36 | 12,739 | $24.00 M |
| 03/11/2025 | $1.34 | $1.42 (5.97%) | $1.42 | $1.29 | 58,524 | $23.67 M |
| 03/10/2025 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.34 | 43,400 | $22.34 M |
| 03/07/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.37 | 68,100 | $24.17 M |
| 03/06/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.32 | 83,400 | $23.00 M |
| 03/05/2025 | $1.20 | $1.38 (15%) | $1.44 | $1.20 | 97,747 | $23.00 M |
| 03/04/2025 | $1.20 | $1.21 (0.83%) | $1.28 | $1.15 | 251,000 | $20.17 M |
| 03/03/2025 | $1.46 | $1.28 (-12.33%) | $1.53 | $1.26 | 271,800 | $21.34 M |
| 02/28/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.43 | 64,205 | $24.50 M |
| 02/27/2025 | $1.53 | $1.55 (1.31%) | $1.60 | $1.50 | 71,482 | $25.84 M |
| 02/26/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.45 | 42,700 | $25.50 M |
| 02/25/2025 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.44 | 64,916 | $24.67 M |
| 02/24/2025 | $1.44 | $1.53 (6.25%) | $1.53 | $1.41 | 85,113 | $25.50 M |
| 02/21/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 222,900 | $24.17 M |
| 02/20/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.38 | 426,400 | $23.84 M |
| 02/19/2025 | $1.55 | $1.59 (2.58%) | $1.65 | $1.51 | 109,100 | $26.50 M |
| 02/18/2025 | $1.62 | $1.51 (-6.79%) | $1.66 | $1.51 | 61,423 | $25.17 M |
| 02/14/2025 | $1.56 | $1.60 (2.56%) | $1.72 | $1.56 | 173,836 | $26.67 M |
| 02/13/2025 | $1.57 | $1.53 (-2.55%) | $1.62 | $1.51 | 106,378 | $25.50 M |
| 02/12/2025 | $1.60 | $1.52 (-5%) | $1.64 | $1.50 | 144,516 | $25.34 M |
| 02/11/2025 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.60 | 80,965 | $26.84 M |
| 02/10/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.66 | 82,524 | $28.34 M |
| 02/07/2025 | $1.91 | $1.78 (-6.81%) | $1.91 | $1.76 | 69,800 | $29.67 M |
| 02/06/2025 | $1.88 | $1.89 (0.53%) | $1.91 | $1.80 | 100,134 | $31.50 M |
| 02/05/2025 | $1.77 | $1.86 (5.08%) | $1.88 | $1.74 | 104,500 | $31.00 M |
| 02/04/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.75 | 18,800 | $29.50 M |
| 02/03/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.72 | 35,200 | $29.50 M |
| 01/31/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.74 | 48,600 | $29.50 M |
| 01/30/2025 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.75 | 71,075 | $30.34 M |
| 01/29/2025 | $1.69 | $1.81 (7.1%) | $1.83 | $1.69 | 31,600 | $30.17 M |
| 01/28/2025 | $1.73 | $1.71 (-1.16%) | $1.81 | $1.67 | 86,860 | $28.50 M |
| 01/27/2025 | $1.74 | $1.73 (-0.57%) | $1.85 | $1.70 | 133,718 | $28.84 M |
| 01/24/2025 | $1.81 | $1.74 (-3.87%) | $1.88 | $1.74 | 103,300 | $29.00 M |
| 01/23/2025 | $1.98 | $1.82 (-8.08%) | $2.03 | $1.80 | 117,337 | $30.34 M |
| 01/22/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.81 | 249,328 | $33.00 M |
| 01/21/2025 | $1.94 | $1.94 (0%) | $1.98 | $1.87 | 64,615 | $32.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
