5 DAY PERFORMANCE
-11.76%
1 MONTH PERFORMANCE
-38.78%
3 MONTH PERFORMANCE
-59.91%
6 MONTH PERFORMANCE
-76.92%
YEAR-TO-DATE PERFORMANCE
-60.74%
1 YEAR PERFORMANCE
-62.50%
Lexaria Bioscience Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $0.34 | $0.30 (-11.66%) | $0.44 | $0.30 | 65,681 | |
02/20/2025 | $0.34 | $0.35 (3.06%) | $0.42 | $0.30 | 13,112 | $23.84 M |
02/19/2025 | $0.30 | $0.29 (-3%) | $0.35 | $0.27 | 8,125 | $26.50 M |
02/18/2025 | $0.35 | $0.31 (-10.74%) | $0.43 | $0.26 | 12,220 | $25.17 M |
02/14/2025 | $0.27 | $0.34 (25.93%) | $0.39 | $0.19 | 32,570 | $26.67 M |
02/13/2025 | $0.19 | $0.27 (41.58%) | $0.27 | $0.19 | 29,392 | $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 | 5,555 | $26.84 M |
02/10/2025 | $0.31 | $0.23 (-25.81%) | $0.35 | $0.23 | 21,570 | $28.34 M |
02/07/2025 | $0.30 | $0.37 (23.33%) | $0.50 | $0.30 | 29,712 | $29.67 M |
02/06/2025 | $0.35 | $0.30 (-14.29%) | $0.35 | $0.25 | 53,294 | $31.50 M |
02/04/2025 | $0.35 | $0.39 (11.43%) | $0.39 | $0.25 | 1,110 | $29.50 M |
02/03/2025 | $0.39 | $0.40 (2.56%) | $0.40 | $0.39 | 2,100 | $29.50 M |
01/31/2025 | $0.45 | $0.38 (-15.33%) | $0.45 | $0.38 | 3,172 | $29.50 M |
01/28/2025 | $0.48 | $0.44 (-8.07%) | $0.48 | $0.43 | 1,311 | $28.50 M |
01/27/2025 | $0.48 | $0.45 (-6.25%) | $0.48 | $0.45 | 9,788 | $28.84 M |
01/24/2025 | $0.54 | $0.43 (-21.28%) | $0.54 | $0.43 | 6,025 | $29.00 M |
01/23/2025 | $0.52 | $0.53 (1.77%) | $0.55 | $0.49 | 28,893 | $30.34 M |
01/21/2025 | $0.60 | $0.49 (-18.33%) | $0.60 | $0.49 | 4,537 | $32.34 M |
01/17/2025 | $0.58 | $0.55 (-4.35%) | $0.58 | $0.55 | 8,425 | $31.67 M |
01/16/2025 | $0.66 | $0.60 (-9.09%) | $0.66 | $0.55 | 23,151 | $33.00 M |
01/15/2025 | $0.69 | $0.70 (1.43%) | $0.80 | $0.69 | 3,852 | $31.67 M |
01/14/2025 | $0.63 | $0.59 (-6.83%) | $0.63 | $0.55 | 17,431 | $32.17 M |
01/13/2025 | $0.75 | $0.65 (-13.33%) | $0.75 | $0.65 | 1,461 | $34.34 M |
01/10/2025 | $0.65 | $0.75 (15.38%) | $1.31 | $0.65 | 15,784 | $36.00 M |
01/08/2025 | $0.68 | $0.61 (-10.29%) | $0.68 | $0.61 | 723 | $36.84 M |
01/07/2025 | $0.61 | $0.61 (0%) | $0.61 | $0.61 | 250 | $37.34 M |
01/06/2025 | $0.71 | $0.61 (-14.08%) | $0.71 | $0.61 | 13,350 | $30.20 M |
01/03/2025 | $0.80 | $0.80 (-0.01%) | $0.80 | $0.80 | 14,527 | $31.73 M |
01/02/2025 | $0.85 | $0.80 (-5.88%) | $0.85 | $0.80 | 1,051 | $31.87 M |
12/30/2024 | $0.81 | $0.76 (-5.88%) | $0.81 | $0.61 | 5,906 | $30.48 M |
12/26/2024 | $0.80 | $0.81 (0.74%) | $0.88 | $0.80 | 17,378 | $32.84 M |
12/24/2024 | $0.80 | $0.80 (0%) | $0.80 | $0.80 | 907 | $30.62 M |
12/23/2024 | $0.79 | $0.79 (0%) | $0.79 | $0.79 | 201 | $30.48 M |
12/20/2024 | $0.71 | $0.75 (4.59%) | $0.79 | $0.71 | 2,213 | $30.90 M |
12/19/2024 | $0.63 | $0.67 (6.7%) | $0.67 | $0.55 | 1,667 | $30.62 M |
12/18/2024 | $0.71 | $0.64 (-10.51%) | $0.71 | $0.64 | 338 | $29.23 M |
12/17/2024 | $0.74 | $0.80 (7.57%) | $0.80 | $0.74 | 905 | $28.82 M |
12/16/2024 | $0.55 | $0.80 (45.43%) | $0.80 | $0.55 | 200 | $29.93 M |
12/13/2024 | $0.74 | $0.78 (5.41%) | $0.78 | $0.74 | 316 | $31.04 M |
12/12/2024 | $0.69 | $0.75 (8.7%) | $0.75 | $0.69 | 1,797 | $31.31 M |
12/11/2024 | $0.62 | $0.71 (13.71%) | $0.71 | $0.60 | 2,006 | $32.42 M |
12/05/2024 | $0.88 | $0.80 (-9.09%) | $0.88 | $0.80 | 1,340 | $32.42 M |
12/04/2024 | $0.83 | $0.88 (6.02%) | $0.88 | $0.83 | 301 | $35.88 M |
12/03/2024 | $0.80 | $0.83 (3.75%) | $0.83 | $0.72 | 29,570 | $37.41 M |
12/02/2024 | $0.70 | $0.69 (-1.41%) | $0.70 | $0.69 | 1,355 | $31.04 M |
11/29/2024 | $0.74 | $0.80 (8.47%) | $0.80 | $0.74 | 1,014 | $28.82 M |
11/27/2024 | $0.69 | $0.75 (8.7%) | $0.75 | $0.69 | 3,350 | $28.96 M |
11/26/2024 | $0.68 | $0.75 (10.46%) | $0.80 | $0.68 | 34,424 | $29.51 M |
11/25/2024 | $0.70 | $0.63 (-10%) | $0.70 | $0.62 | 3,150 | $29.79 M |
11/22/2024 | $0.75 | $0.75 (0%) | $0.75 | $0.75 | 292 | $28.96 M |