-
5 DAY PERFORMANCE
+1.43% -
1 MONTH PERFORMANCE
-37.72% -
3 MONTH PERFORMANCE
-47.41% -
6 MONTH PERFORMANCE
-35.45% -
YEAR-TO-DATE PERFORMANCE
+57.78% -
1 YEAR PERFORMANCE
+373.33%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $0.73 | $0.73 (0%) | $0.73 | $0.73 | 201 | $30.90 M |
| 11/04/2024 | $0.66 | $0.69 (4.23%) | $0.69 | $0.66 | 1,799 | $31.59 M |
| 11/01/2024 | $0.66 | $0.71 (8.78%) | $0.75 | $0.66 | 14,778 | $32.14 M |
| 10/31/2024 | $0.73 | $0.70 (-4.11%) | $0.73 | $0.70 | 3,750 | $29.79 M |
| 10/30/2024 | $0.80 | $0.69 (-14.25%) | $0.80 | $0.69 | 12,153 | $31.45 M |
| 10/29/2024 | $0.85 | $0.85 (0%) | $0.85 | $0.85 | 550 | $32.70 M |
| 10/25/2024 | $0.88 | $0.88 (0%) | $0.90 | $0.88 | 1,844 | $36.72 M |
| 10/24/2024 | $0.89 | $0.85 (-4.76%) | $0.90 | $0.85 | 3,104 | $37.82 M |
| 10/23/2024 | $0.88 | $0.88 (0%) | $0.88 | $0.88 | 250 | $37.41 M |
| 10/22/2024 | $0.80 | $0.76 (-5%) | $0.80 | $0.76 | 1,350 | $38.24 M |
| 10/21/2024 | $0.74 | $0.80 (8.67%) | $1.10 | $0.73 | 35,453 | $38.10 M |
| 10/18/2024 | $0.77 | $0.75 (-2.6%) | $0.77 | $0.75 | 3,186 | $38.24 M |
| 10/17/2024 | $0.80 | $0.77 (-3.75%) | $0.86 | $0.77 | 6,623 | $39.21 M |
| 10/16/2024 | $0.80 | $0.75 (-6.25%) | $0.80 | $0.75 | 755 | $39.76 M |
| 10/15/2024 | $0.80 | $0.76 (-4.75%) | $0.80 | $0.76 | 13,270 | $39.76 M |
| 10/14/2024 | $0.77 | $0.89 (15.28%) | $0.89 | $0.77 | 1,267 | $42.40 M |
| 10/11/2024 | $0.85 | $0.89 (4.71%) | $0.89 | $0.79 | 26,152 | $42.95 M |
| 10/10/2024 | $0.84 | $0.80 (-4.76%) | $0.88 | $0.80 | 5,880 | $42.40 M |
| 10/09/2024 | $0.77 | $0.80 (3.9%) | $0.89 | $0.71 | 21,871 | $41.29 M |
| 10/08/2024 | $0.79 | $0.77 (-2.53%) | $0.95 | $0.73 | 13,480 | $42.40 M |
| 10/07/2024 | $0.95 | $0.79 (-16.84%) | $1.00 | $0.79 | 3,004 | $42.81 M |
| 10/04/2024 | $0.92 | $1.14 (23.91%) | $1.14 | $0.92 | 755 | $44.20 M |
| 10/03/2024 | $0.99 | $0.82 (-16.91%) | $0.99 | $0.82 | 1,267 | $45.86 M |
| 10/02/2024 | $0.70 | $0.87 (24.29%) | $1.15 | $0.70 | 9,319 | $45.72 M |
| 10/01/2024 | $0.87 | $0.96 (10.46%) | $0.96 | $0.80 | 2,275 | $43.78 M |
| 09/30/2024 | $0.99 | $0.92 (-7.17%) | $0.99 | $0.85 | 4,218 | $42.26 M |
| 09/27/2024 | $0.79 | $0.94 (18.99%) | $1.01 | $0.72 | 51,663 | $41.84 M |
| 09/26/2024 | $1.11 | $1.04 (-6.31%) | $1.19 | $1.04 | 2,992 | $41.15 M |
| 09/25/2024 | $0.90 | $0.95 (5.54%) | $0.95 | $0.90 | 10,624 | $43.23 M |
| 09/24/2024 | $0.99 | $1.00 (1.01%) | $1.00 | $0.84 | 36,786 | $43.23 M |
| 09/23/2024 | $1.05 | $1.05 (0%) | $1.05 | $1.05 | 162 | $43.78 M |
| 09/20/2024 | $0.91 | $0.99 (9.2%) | $1.01 | $0.91 | 13,482 | $45.17 M |
| 09/19/2024 | $0.97 | $0.90 (-7.22%) | $1.05 | $0.80 | 33,992 | $43.64 M |
| 09/18/2024 | $1.00 | $0.95 (-5.01%) | $1.05 | $0.95 | 261,343 | $44.61 M |
| 09/17/2024 | $1.01 | $1.00 (-1%) | $1.01 | $1.00 | 12,737 | $45.17 M |
| 09/16/2024 | $1.10 | $1.02 (-7.27%) | $1.22 | $1.02 | 14,948 | $46.69 M |
| 09/13/2024 | $1.14 | $1.00 (-12.28%) | $1.14 | $1.00 | 12,483 | $47.52 M |
| 09/12/2024 | $1.02 | $1.05 (2.94%) | $1.14 | $1.00 | 40,904 | $48.77 M |
| 09/11/2024 | $1.00 | $1.21 (21%) | $1.21 | $1.00 | 2,917 | $49.32 M |
| 09/10/2024 | $1.17 | $1.17 (0%) | $1.17 | $1.17 | 302 | $49.19 M |
| 09/09/2024 | $1.01 | $1.22 (20.79%) | $1.34 | $1.00 | 2,113 | $46.97 M |
| 09/06/2024 | $1.25 | $1.00 (-20%) | $1.25 | $1.00 | 5,534 | $43.37 M |
| 09/05/2024 | $1.09 | $1.09 (0%) | $1.09 | $1.09 | 2,807 | $45.72 M |
| 09/04/2024 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.00 | 20,411 | $47.66 M |
| 09/03/2024 | $1.39 | $1.50 (7.91%) | $1.50 | $1.37 | 2,937 | $50.57 M |
| 08/30/2024 | $1.44 | $1.40 (-2.78%) | $1.51 | $1.30 | 20,274 | $54.17 M |
| 08/29/2024 | $1.17 | $1.29 (10.26%) | $1.29 | $1.15 | 6,330 | $44.75 M |
| 08/27/2024 | $1.06 | $1.17 (10.38%) | $1.29 | $1.05 | 1,419 | $39.76 M |
| 08/26/2024 | $1.01 | $1.14 (12.87%) | $1.16 | $0.95 | 1,660 | $40.18 M |
| 08/23/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.00 | 15,138 | $41.98 M |
| 08/22/2024 | $1.10 | $1.00 (-9.09%) | $1.13 | $0.99 | 14,261 | $41.98 M |
| 08/21/2024 | $1.01 | $1.30 (28.71%) | $1.37 | $1.01 | 2,798 | $45.58 M |
| 08/20/2024 | $1.37 | $1.30 (-5.11%) | $1.40 | $1.10 | 9,982 | $45.03 M |
| 08/19/2024 | $1.39 | $1.10 (-20.86%) | $1.39 | $1.10 | 4,902 | $44.06 M |
| 08/16/2024 | $1.25 | $1.24 (-0.8%) | $1.40 | $1.24 | 27,041 | $44.06 M |
| 08/15/2024 | $1.50 | $1.48 (-1.33%) | $1.50 | $1.35 | 951 | $43.64 M |
| 08/14/2024 | $1.72 | $1.50 (-12.79%) | $1.72 | $1.43 | 3,792 | $44.48 M |
| 08/13/2024 | $1.46 | $1.41 (-3.42%) | $1.61 | $1.30 | 5,369 | $44.75 M |
| 08/12/2024 | $1.30 | $1.30 (0%) | $1.30 | $1.30 | 237 | $45.31 M |
| 08/08/2024 | $1.36 | $1.25 (-8.09%) | $1.40 | $1.25 | 5,500 | $45.86 M |
| 08/07/2024 | $1.52 | $1.45 (-4.61%) | $1.65 | $1.45 | 4,178 | $49.74 M |
| 08/06/2024 | $1.35 | $2.00 (48.15%) | $2.00 | $1.35 | 23,004 | $48.77 M |
| 08/05/2024 | $1.19 | $1.35 (13.45%) | $1.35 | $1.19 | 1,917 | $46.97 M |