5 DAY PERFORMANCE
-30.39%
1 MONTH PERFORMANCE
-41.67%
3 MONTH PERFORMANCE
-46.15%
6 MONTH PERFORMANCE
-69.57%
YEAR-TO-DATE PERFORMANCE
-72.52%
1 YEAR PERFORMANCE
-80.91%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 03/25/2025 | $0.37 | $0.33 (-11.31%) | $0.40 | $0.33 | 6.03 K | $30.34 M |
| 03/24/2025 | $0.36 | $0.39 (7.44%) | $0.40 | $0.35 | 1.99 K | $29.34 M |
| 03/21/2025 | $0.30 | $0.36 (20%) | $0.36 | $0.30 | 24.44 K | $29.50 M |
| 03/20/2025 | $0.30 | $0.26 (-13.03%) | $0.31 | $0.25 | 26.82 K | $26.34 M |
| 03/19/2025 | $0.25 | $0.29 (15.35%) | $0.32 | $0.25 | 13.82 K | $24.00 M |
| 03/17/2025 | $0.26 | $0.28 (7.69%) | $0.28 | $0.24 | 15.28 K | $24.50 M |
| 03/14/2025 | $0.23 | $0.26 (12.91%) | $0.28 | $0.23 | 12.61 K | $22.50 M |
| 03/13/2025 | $0.20 | $0.20 (-0.59%) | $0.24 | $0.20 | 705 | $22.00 M |
| 03/12/2025 | $0.24 | $0.24 (-0.38%) | $0.24 | $0.20 | 10.39 K | $24.00 M |
| 03/11/2025 | $0.21 | $0.24 (14.29%) | $0.24 | $0.20 | 506 | $23.67 M |
| 03/07/2025 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 2.20 K | $24.17 M |
| 03/06/2025 | $0.24 | $0.24 (-0.03%) | $0.24 | $0.24 | 1.31 K | $23.00 M |
| 03/05/2025 | $0.24 | $0.24 (-0.5%) | $0.24 | $0.20 | 4.93 K | $23.00 M |
| 03/04/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 1.58 K | $20.17 M |
| 03/03/2025 | $0.23 | $0.25 (5.92%) | $0.25 | $0.23 | 1.58 K | $21.34 M |
| 02/28/2025 | $0.25 | $0.25 (-0.4%) | $0.25 | $0.20 | 6.56 K | $24.50 M |
| 02/27/2025 | $0.17 | $0.25 (47.06%) | $0.27 | $0.17 | 9.35 K | $25.84 M |
| 02/26/2025 | $0.24 | $0.20 (-17.98%) | $0.24 | $0.16 | 16.01 K | $25.50 M |
| 02/25/2025 | $0.27 | $0.25 (-8.16%) | $0.33 | $0.21 | 60.97 K | $24.67 M |
| 02/24/2025 | $0.33 | $0.27 (-18.18%) | $0.33 | $0.25 | 24.09 K | $25.50 M |
| 02/21/2025 | $0.44 | $0.33 (-24.73%) | $0.44 | $0.30 | 78.19 K | $24.17 M |
| 02/20/2025 | $0.34 | $0.35 (3.06%) | $0.42 | $0.30 | 13.11 K | $23.84 M |
| 02/19/2025 | $0.30 | $0.29 (-3%) | $0.35 | $0.27 | 8.13 K | $26.50 M |
| 02/18/2025 | $0.35 | $0.31 (-10.74%) | $0.43 | $0.26 | 12.22 K | $25.17 M |
| 02/14/2025 | $0.27 | $0.34 (25.93%) | $0.39 | $0.19 | 32.57 K | $26.67 M |
| 02/13/2025 | $0.19 | $0.27 (41.58%) | $0.27 | $0.19 | 29.39 K | $25.50 M |
| 02/12/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 415 | $25.34 M |
| 02/11/2025 | $0.26 | $0.22 (-15.38%) | $0.27 | $0.22 | 5.56 K | $26.84 M |
| 02/10/2025 | $0.31 | $0.23 (-25.81%) | $0.35 | $0.23 | 21.57 K | $28.34 M |
| 02/07/2025 | $0.30 | $0.37 (23.33%) | $0.50 | $0.30 | 29.71 K | $29.67 M |
| 02/06/2025 | $0.35 | $0.30 (-14.29%) | $0.35 | $0.25 | 53.29 K | $31.50 M |
| 02/04/2025 | $0.35 | $0.39 (11.43%) | $0.39 | $0.25 | 1.11 K | $29.50 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.
