5 DAY PERFORMANCE
+2.27%
1 MONTH PERFORMANCE
+7.66%
3 MONTH PERFORMANCE
-25.50%
6 MONTH PERFORMANCE
-19.06%
YEAR-TO-DATE PERFORMANCE
+80.00%
1 YEAR PERFORMANCE
+75.78%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.22 | 114,455 | $31.73 M |
| 12/26/2024 | $2.23 | $2.37 (6.28%) | $2.37 | $2.21 | 132,200 | $32.84 M |
| 12/24/2024 | $2.16 | $2.21 (2.31%) | $2.25 | $2.16 | 35,039 | $30.62 M |
| 12/23/2024 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.14 | 54,925 | $30.48 M |
| 12/20/2024 | $2.22 | $2.23 (0.45%) | $2.24 | $2.15 | 96,300 | $30.90 M |
| 12/19/2024 | $2.13 | $2.21 (3.76%) | $2.21 | $2.05 | 96,630 | $30.62 M |
| 12/18/2024 | $2.11 | $2.11 (0%) | $2.20 | $2.05 | 123,916 | $29.23 M |
| 12/17/2024 | $2.20 | $2.08 (-5.45%) | $2.28 | $2.00 | 354,300 | $28.82 M |
| 12/16/2024 | $2.23 | $2.16 (-3.14%) | $2.31 | $2.08 | 177,813 | $29.93 M |
| 12/13/2024 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.17 | 238,037 | $31.04 M |
| 12/12/2024 | $2.33 | $2.26 (-3%) | $2.42 | $2.22 | 235,900 | $31.31 M |
| 12/11/2024 | $2.50 | $2.34 (-6.4%) | $2.53 | $2.32 | 188,855 | $32.42 M |
| 12/10/2024 | $2.50 | $2.48 (-0.8%) | $2.54 | $2.33 | 300,150 | $34.36 M |
| 12/09/2024 | $2.49 | $2.41 (-3.21%) | $2.53 | $2.34 | 127,014 | $33.39 M |
| 12/06/2024 | $2.29 | $2.37 (3.49%) | $2.50 | $2.28 | 136,600 | $32.84 M |
| 12/05/2024 | $2.61 | $2.34 (-10.34%) | $2.61 | $2.27 | 304,793 | $32.42 M |
| 12/04/2024 | $2.83 | $2.59 (-8.48%) | $2.85 | $2.43 | 271,685 | $35.88 M |
| 12/03/2024 | $2.30 | $2.70 (17.39%) | $2.70 | $2.29 | 430,636 | $37.41 M |
| 12/02/2024 | $2.07 | $2.24 (8.21%) | $2.28 | $2.06 | 189,500 | $31.04 M |
| 11/29/2024 | $2.14 | $2.08 (-2.8%) | $2.28 | $2.07 | 44,107 | $28.82 M |
| 11/27/2024 | $2.08 | $2.09 (0.48%) | $2.26 | $2.04 | 89,336 | $28.96 M |
| 11/26/2024 | $2.30 | $2.13 (-7.39%) | $2.40 | $2.08 | 408,629 | $29.51 M |
| 11/25/2024 | $2.09 | $2.15 (2.87%) | $2.31 | $2.06 | 123,702 | $29.79 M |
| 11/22/2024 | $2.15 | $2.09 (-2.79%) | $2.20 | $2.03 | 115,600 | $28.96 M |
| 11/21/2024 | $2.19 | $2.16 (-1.37%) | $2.23 | $2.12 | 101,049 | $29.93 M |
| 11/20/2024 | $2.19 | $2.20 (0.46%) | $2.28 | $2.15 | 101,632 | $30.48 M |
| 11/19/2024 | $2.08 | $2.17 (4.33%) | $2.20 | $2.02 | 74,738 | $30.07 M |
| 11/18/2024 | $2.03 | $2.09 (2.96%) | $2.12 | $1.97 | 131,836 | $28.96 M |
| 11/15/2024 | $2.12 | $2.01 (-5.19%) | $2.14 | $1.95 | 166,725 | $27.85 M |
| 11/14/2024 | $2.28 | $2.12 (-7.02%) | $2.32 | $2.10 | 174,306 | $29.37 M |
| 11/13/2024 | $2.34 | $2.26 (-3.42%) | $2.42 | $2.22 | 155,949 | $31.31 M |
| 11/12/2024 | $2.32 | $2.30 (-0.86%) | $2.34 | $2.20 | 319,088 | $31.87 M |
| 11/11/2024 | $2.40 | $2.31 (-3.75%) | $2.40 | $2.22 | 107,623 | $32.01 M |
| 11/08/2024 | $2.36 | $2.36 (0%) | $2.42 | $2.25 | 210,344 | $32.70 M |
| 11/07/2024 | $2.22 | $2.32 (4.5%) | $2.35 | $2.18 | 181,600 | $32.14 M |
| 11/06/2024 | $2.25 | $2.19 (-2.67%) | $2.25 | $2.17 | 106,148 | $30.34 M |
| 11/05/2024 | $2.26 | $2.23 (-1.33%) | $2.31 | $2.16 | 119,631 | $30.90 M |
| 11/04/2024 | $2.33 | $2.28 (-2.15%) | $2.46 | $2.22 | 127,807 | $31.59 M |
| 11/01/2024 | $2.16 | $2.32 (7.41%) | $2.38 | $2.16 | 119,800 | $32.14 M |
| 10/31/2024 | $2.25 | $2.15 (-4.44%) | $2.40 | $2.15 | 204,433 | $29.79 M |
| 10/30/2024 | $2.34 | $2.27 (-2.99%) | $2.38 | $2.16 | 129,839 | $31.45 M |
| 10/29/2024 | $2.50 | $2.36 (-5.6%) | $2.52 | $2.32 | 154,205 | $32.70 M |
| 10/28/2024 | $2.67 | $2.52 (-5.62%) | $2.68 | $2.48 | 174,600 | $34.92 M |
| 10/25/2024 | $2.75 | $2.65 (-3.64%) | $2.75 | $2.60 | 71,511 | $36.72 M |
| 10/24/2024 | $2.78 | $2.73 (-1.8%) | $2.78 | $2.65 | 69,700 | $37.82 M |
| 10/23/2024 | $2.85 | $2.70 (-5.26%) | $2.85 | $2.60 | 164,400 | $37.41 M |
| 10/22/2024 | $2.75 | $2.76 (0.36%) | $2.87 | $2.70 | 100,600 | $38.24 M |
| 10/21/2024 | $2.80 | $2.75 (-1.79%) | $2.85 | $2.70 | 111,714 | $38.10 M |
| 10/18/2024 | $2.83 | $2.76 (-2.47%) | $2.91 | $2.74 | 76,567 | $38.24 M |
| 10/17/2024 | $2.90 | $2.83 (-2.41%) | $3.05 | $2.79 | 189,000 | $39.21 M |
| 10/16/2024 | $2.88 | $2.87 (-0.35%) | $2.90 | $2.76 | 137,609 | $39.76 M |
| 10/15/2024 | $3.06 | $2.87 (-6.21%) | $3.06 | $2.82 | 133,130 | $39.76 M |
| 10/14/2024 | $3.12 | $3.06 (-1.92%) | $3.15 | $2.97 | 52,300 | $42.40 M |
| 10/11/2024 | $3.03 | $3.10 (2.31%) | $3.15 | $3.00 | 55,836 | $42.95 M |
| 10/10/2024 | $3.02 | $3.06 (1.32%) | $3.07 | $2.92 | 74,700 | $42.40 M |
| 10/09/2024 | $3.06 | $2.98 (-2.61%) | $3.08 | $2.97 | 79,500 | $41.29 M |
| 10/08/2024 | $3.08 | $3.06 (-0.65%) | $3.24 | $3.04 | 61,000 | $42.40 M |
| 10/07/2024 | $3.17 | $3.09 (-2.52%) | $3.28 | $3.06 | 47,000 | $42.81 M |
| 10/04/2024 | $3.31 | $3.19 (-3.63%) | $3.38 | $3.17 | 85,100 | $44.20 M |
| 10/03/2024 | $3.32 | $3.31 (-0.3%) | $3.39 | $3.17 | 88,200 | $45.86 M |
| 10/02/2024 | $3.13 | $3.30 (5.43%) | $3.36 | $3.08 | 75,400 | $45.72 M |
| 10/01/2024 | $3.08 | $3.16 (2.6%) | $3.25 | $3.01 | 85,552 | $43.78 M |
| 09/30/2024 | $3.01 | $3.05 (1.33%) | $3.10 | $2.92 | 114,402 | $42.26 M |