5 DAY PERFORMANCE
-31.79%
1 MONTH PERFORMANCE
-30.17%
3 MONTH PERFORMANCE
-62.50%
6 MONTH PERFORMANCE
-81.39%
YEAR-TO-DATE PERFORMANCE
-80.37%
1 YEAR PERFORMANCE
-88.46%
Lexaria Bioscience Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
06/24/2025 | $0.17 | $0.15 (-11.76%) | $0.17 | $0.15 | 14.92 K | $16.64 M |
06/13/2025 | $0.17 | $0.22 (29.35%) | $0.22 | $0.16 | 2.52 K | $17.10 M |
06/02/2025 | $0.19 | $0.23 (21.05%) | $0.23 | $0.18 | 21.12 K | $17.11 M |
05/30/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 100 | $17.86 M |
05/28/2025 | $0.20 | $0.17 (-13.9%) | $0.20 | $0.17 | 5.01 K | $17.86 M |
05/23/2025 | $0.19 | $0.21 (13.05%) | $0.21 | $0.17 | 10.92 K | $19.26 M |
05/22/2025 | $0.15 | $0.17 (15.92%) | $0.17 | $0.15 | 1.20 K | $16.99 M |
05/20/2025 | $0.19 | $0.18 (-4.24%) | $0.19 | $0.16 | 6.87 K | $17.16 M |
05/19/2025 | $0.17 | $0.17 (0.06%) | $0.17 | $0.16 | 13.56 K | $17.51 M |
05/16/2025 | $0.18 | $0.18 (0.17%) | $0.18 | $0.18 | 11.20 K | $17.69 M |
05/13/2025 | $0.20 | $0.17 (-13.78%) | $0.20 | $0.17 | 1.86 K | $18.74 M |
05/09/2025 | $0.20 | $0.20 (-0.05%) | $0.20 | $0.20 | 1.39 K | $18.91 M |
05/07/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 2.57 K | $18.21 M |
05/06/2025 | $0.17 | $0.17 (0%) | $0.19 | $0.17 | 5.00 K | $18.91 M |
05/05/2025 | $0.21 | $0.19 (-12.52%) | $0.26 | $0.18 | 25.20 K | $19.96 M |
05/02/2025 | $0.23 | $0.21 (-6.29%) | $0.37 | $0.21 | 354 | $20.84 M |
05/01/2025 | $0.29 | $0.29 (-0.03%) | $0.29 | $0.29 | 312 | $21.54 M |
04/25/2025 | $0.32 | $0.30 (-5.72%) | $0.32 | $0.30 | 2.30 K | $23.64 M |
04/24/2025 | $0.33 | $0.39 (18.18%) | $0.39 | $0.33 | 5.20 K | $29.60 M |
04/23/2025 | $0.36 | $0.29 (-20.73%) | $0.37 | $0.20 | 20.62 K | $27.84 M |
04/22/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.37 | 425 | $25.57 M |
04/17/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 753 | $24.17 M |
04/15/2025 | $0.36 | $0.37 (2.79%) | $0.42 | $0.36 | 10.95 K | $25.04 M |
04/03/2025 | $0.30 | $0.36 (20%) | $0.36 | $0.30 | 653 | $25.50 M |
04/02/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 300 | $27.84 M |
04/01/2025 | $0.33 | $0.30 (-7.69%) | $0.33 | $0.30 | 682 | $27.34 M |
03/31/2025 | $0.39 | $0.38 (-2.21%) | $0.40 | $0.38 | 2.06 K | $28.50 M |
03/28/2025 | $0.42 | $0.38 (-9.1%) | $0.42 | $0.38 | 1.15 K | $28.67 M |
03/27/2025 | $0.33 | $0.38 (13.18%) | $0.38 | $0.33 | 4.19 K | $29.17 M |
03/26/2025 | $0.33 | $0.40 (20.7%) | $0.40 | $0.32 | 21.62 K | $30.00 M |