-
5 DAY PERFORMANCE
+4.92% -
1 MONTH PERFORMANCE
-3.03% -
3 MONTH PERFORMANCE
+17.22% -
6 MONTH PERFORMANCE
+4.92% -
YEAR-TO-DATE PERFORMANCE
+156.00% -
1 YEAR PERFORMANCE
+247.83%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $3.31 | $3.19 (-3.63%) | $3.38 | $3.17 | 85,068 | $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 |
| 09/27/2024 | $3.11 | $3.02 (-2.89%) | $3.11 | $2.92 | 70,344 | $41.84 M |
| 09/26/2024 | $3.19 | $2.97 (-6.9%) | $3.19 | $2.91 | 124,547 | $41.15 M |
| 09/25/2024 | $3.12 | $3.12 (0%) | $3.17 | $3.03 | 121,649 | $43.23 M |
| 09/24/2024 | $3.16 | $3.12 (-1.27%) | $3.21 | $3.04 | 124,185 | $43.23 M |
| 09/23/2024 | $3.30 | $3.16 (-4.24%) | $3.32 | $3.11 | 96,615 | $43.78 M |
| 09/20/2024 | $3.20 | $3.26 (1.87%) | $3.28 | $3.05 | 198,514 | $45.17 M |
| 09/19/2024 | $3.23 | $3.15 (-2.48%) | $3.30 | $3.12 | 130,700 | $43.64 M |
| 09/18/2024 | $3.27 | $3.22 (-1.53%) | $3.34 | $3.21 | 130,318 | $44.61 M |
| 09/17/2024 | $3.33 | $3.26 (-2.1%) | $3.41 | $3.22 | 42,648 | $45.17 M |
| 09/16/2024 | $3.47 | $3.37 (-2.88%) | $3.47 | $3.20 | 71,500 | $46.69 M |
| 09/13/2024 | $3.55 | $3.43 (-3.38%) | $3.57 | $3.28 | 93,204 | $47.52 M |
| 09/12/2024 | $3.58 | $3.52 (-1.68%) | $3.72 | $3.42 | 113,219 | $48.77 M |
| 09/11/2024 | $3.63 | $3.56 (-1.93%) | $3.64 | $3.37 | 87,800 | $49.32 M |
| 09/10/2024 | $3.46 | $3.55 (2.6%) | $3.67 | $3.46 | 84,800 | $49.19 M |
| 09/09/2024 | $3.14 | $3.39 (7.96%) | $3.45 | $3.14 | 62,841 | $46.97 M |
| 09/06/2024 | $3.30 | $3.13 (-5.15%) | $3.35 | $3.07 | 89,800 | $43.37 M |
| 09/05/2024 | $3.43 | $3.30 (-3.79%) | $3.56 | $3.27 | 143,548 | $45.72 M |
| 09/04/2024 | $3.69 | $3.44 (-6.78%) | $3.93 | $3.16 | 185,800 | $47.66 M |
| 09/03/2024 | $3.89 | $3.65 (-6.17%) | $4.12 | $3.54 | 238,600 | $50.57 M |
| 08/30/2024 | $3.23 | $3.91 (21.05%) | $4.38 | $3.23 | 1.30 M | $54.17 M |
| 08/29/2024 | $2.90 | $3.23 (11.38%) | $3.24 | $2.85 | 246,100 | $44.75 M |
| 08/28/2024 | $2.83 | $2.92 (3.18%) | $2.95 | $2.83 | 60,200 | $40.46 M |
| 08/27/2024 | $2.94 | $2.87 (-2.38%) | $2.94 | $2.83 | 59,449 | $39.76 M |
| 08/26/2024 | $3.03 | $2.90 (-4.29%) | $3.07 | $2.84 | 133,276 | $40.18 M |
| 08/23/2024 | $3.11 | $3.03 (-2.57%) | $3.26 | $3.00 | 232,325 | $41.98 M |
| 08/22/2024 | $3.29 | $3.03 (-7.9%) | $3.33 | $3.02 | 179,300 | $41.98 M |
| 08/21/2024 | $3.21 | $3.29 (2.49%) | $3.38 | $2.91 | 376,118 | $45.58 M |
| 08/20/2024 | $3.23 | $3.25 (0.62%) | $3.28 | $3.10 | 160,620 | $45.03 M |
| 08/19/2024 | $3.17 | $3.18 (0.32%) | $3.53 | $2.97 | 606,823 | $44.06 M |
| 08/16/2024 | $3.12 | $3.18 (1.92%) | $3.29 | $3.09 | 88,855 | $44.06 M |
| 08/15/2024 | $3.20 | $3.15 (-1.56%) | $3.25 | $3.05 | 120,126 | $43.64 M |
| 08/14/2024 | $3.21 | $3.21 (0%) | $3.34 | $3.17 | 117,100 | $44.48 M |
| 08/13/2024 | $3.29 | $3.23 (-1.82%) | $3.34 | $3.17 | 46,435 | $44.75 M |
| 08/12/2024 | $3.13 | $3.27 (4.47%) | $3.39 | $3.04 | 406,341 | $45.31 M |
| 08/09/2024 | $3.29 | $3.13 (-4.86%) | $3.29 | $2.97 | 259,994 | $43.37 M |
| 08/08/2024 | $3.60 | $3.31 (-8.06%) | $3.64 | $3.17 | 172,812 | $45.86 M |
| 08/07/2024 | $3.51 | $3.59 (2.28%) | $3.61 | $3.50 | 72,844 | $49.74 M |
| 08/06/2024 | $3.50 | $3.52 (0.57%) | $3.58 | $3.30 | 237,816 | $48.77 M |
| 08/05/2024 | $3.49 | $3.39 (-2.87%) | $3.60 | $3.18 | 145,908 | $46.97 M |
| 08/02/2024 | $3.96 | $3.74 (-5.56%) | $3.99 | $3.65 | 190,106 | $51.82 M |
| 08/01/2024 | $4.09 | $3.98 (-2.69%) | $4.13 | $3.68 | 260,711 | $55.14 M |
| 07/31/2024 | $3.69 | $4.09 (10.84%) | $4.13 | $3.66 | 283,420 | $56.67 M |
| 07/30/2024 | $3.54 | $3.67 (3.67%) | $3.70 | $3.40 | 133,111 | $50.85 M |
| 07/29/2024 | $3.57 | $3.54 (-0.84%) | $3.58 | $3.33 | 303,612 | $49.05 M |
| 07/26/2024 | $3.10 | $3.38 (9.03%) | $3.41 | $3.05 | 201,526 | $46.83 M |
| 07/25/2024 | $3.17 | $3.09 (-2.52%) | $3.19 | $2.88 | 135,808 | $42.81 M |
| 07/24/2024 | $3.02 | $3.14 (3.97%) | $3.23 | $2.94 | 380,641 | $43.51 M |
| 07/23/2024 | $2.80 | $3.02 (7.86%) | $3.05 | $2.80 | 222,300 | $41.84 M |
| 07/22/2024 | $2.64 | $2.88 (9.09%) | $2.90 | $2.64 | 176,751 | $39.90 M |
| 07/19/2024 | $2.77 | $2.73 (-1.44%) | $2.77 | $2.65 | 83,507 | $37.82 M |
| 07/18/2024 | $2.80 | $2.76 (-1.43%) | $2.95 | $2.61 | 159,936 | $38.24 M |
| 07/17/2024 | $2.96 | $2.88 (-2.7%) | $3.21 | $2.75 | 308,119 | $39.90 M |
| 07/16/2024 | $2.95 | $2.97 (0.68%) | $3.03 | $2.74 | 87,812 | $41.15 M |
| 07/15/2024 | $2.88 | $2.91 (1.04%) | $2.95 | $2.65 | 87,227 | $40.32 M |
| 07/12/2024 | $2.89 | $2.79 (-3.46%) | $2.89 | $2.71 | 87,691 | $38.66 M |
| 07/11/2024 | $2.90 | $2.81 (-3.1%) | $3.00 | $2.79 | 94,396 | $38.93 M |
| 07/10/2024 | $2.67 | $2.89 (8.24%) | $3.02 | $2.62 | 323,930 | $40.04 M |
| 07/09/2024 | $2.55 | $2.58 (1.18%) | $2.63 | $2.55 | 40,153 | $35.75 M |
| 07/08/2024 | $2.70 | $2.58 (-4.44%) | $2.78 | $2.53 | 168,741 | $35.75 M |
| 07/05/2024 | $2.66 | $2.73 (2.63%) | $2.80 | $2.60 | 82,820 | $29.39 M |