-
5 DAY PERFORMANCE
-0.46% -
1 MONTH PERFORMANCE
-18.87% -
3 MONTH PERFORMANCE
-25.86% -
6 MONTH PERFORMANCE
-31.09% -
YEAR-TO-DATE PERFORMANCE
+72.00% -
1 YEAR PERFORMANCE
+64.12%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $2.09 | $2.15 (2.87%) | $2.31 | $2.06 | 123,701 | $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 |
| 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 |