Lexaria Bioscience Corp (LEXX) Historical Stock Data
2.20 ↓0.15 (-6.38%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LEXX is down -0.96% a day on average. There have been 14 days where Lexaria Bioscience Corp closed green and 16 days where LEXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2.17 | 2.35 | ↑$0.18 (8.29%) | 2.17 | 2.45 | 172.11K |
| 2024-04-25 | 2.15 | 2.19 | ↑$0.04 (1.86%) | 2.15 | 2.30 | 22.12K |
| 2024-04-24 | 2.20 | 2.20 | ↑$0.00 (0.00%) | 2.18 | 2.28 | 98.91K |
| 2024-04-23 | 2.24 | 2.24 | ↑$0.00 (0.00%) | 2.20 | 2.30 | 53.99K |
| 2024-04-22 | 2.19 | 2.27 | ↑$0.08 (3.42%) | 2.19 | 2.29 | 34.46K |
| 2024-04-19 | 2.26 | 2.20 | ↓$0.06 (-2.65%) | 2.15 | 2.29 | 61.65K |
| 2024-04-18 | 2.34 | 2.25 | ↓$0.09 (-3.85%) | 2.22 | 2.41 | 124.71K |
| 2024-04-17 | 2.30 | 2.34 | ↑$0.04 (1.74%) | 2.25 | 2.73 | 461.08K |
| 2024-04-16 | 1.98 | 2.31 | ↑$0.33 (16.67%) | 1.85 | 2.35 | 298.53K |
| 2024-04-15 | 2.12 | 1.99 | ↓$0.13 (-6.13%) | 1.91 | 2.14 | 315.21K |
| 2024-04-12 | 2.64 | 2.12 | ↓$0.52 (-19.70%) | 2.12 | 2.64 | 455.73K |
| 2024-04-11 | 2.60 | 2.51 | ↓$0.09 (-3.46%) | 2.50 | 2.72 | 249.70K |
| 2024-04-10 | 2.65 | 2.66 | ↑$0.01 (0.38%) | 2.60 | 2.79 | 143.41K |
| 2024-04-09 | 3.03 | 2.70 | ↓$0.33 (-10.89%) | 2.64 | 3.03 | 246.90K |
| 2024-04-08 | 3.18 | 2.96 | ↓$0.22 (-6.92%) | 2.93 | 3.18 | 155.26K |
| 2024-04-05 | 3.12 | 3.05 | ↓$0.07 (-2.24%) | 3.05 | 3.29 | 124.64K |
| 2024-04-04 | 3.29 | 3.19 | ↓$0.10 (-3.04%) | 3.17 | 3.48 | 270.53K |
| 2024-04-03 | 3.38 | 3.41 | ↑$0.03 (0.89%) | 3.23 | 3.57 | 246.70K |
| 2024-04-02 | 3.36 | 3.47 | ↑$0.11 (3.27%) | 3.32 | 3.50 | 134.54K |
| 2024-04-01 | 3.82 | 3.42 | ↓$0.40 (-10.47%) | 3.25 | 3.82 | 159.20K |
| 2024-03-28 | 3.70 | 3.63 | ↓$0.07 (-1.89%) | 3.59 | 3.92 | 168.46K |
| 2024-03-27 | 3.84 | 3.71 | ↓$0.13 (-3.39%) | 3.60 | 3.91 | 232.89K |
| 2024-03-26 | 3.92 | 3.79 | ↓$0.13 (-3.32%) | 3.75 | 3.97 | 234.29K |
| 2024-03-25 | 3.46 | 3.95 | ↑$0.49 (14.16%) | 3.40 | 4.00 | 605.28K |
| 2024-03-22 | 3.42 | 3.47 | ↑$0.05 (1.46%) | 3.30 | 3.55 | 186.70K |
| 2024-03-21 | 3.70 | 3.44 | ↓$0.26 (-7.03%) | 3.36 | 3.96 | 848.04K |
| 2024-03-20 | 3.98 | 3.70 | ↓$0.28 (-7.04%) | 3.61 | 4.22 | 404.11K |
| 2024-03-19 | 3.34 | 4.00 | ↑$0.66 (19.76%) | 2.99 | 4.17 | 1.09M |
| 2024-03-18 | 3.84 | 3.40 | ↓$0.44 (-11.46%) | 3.15 | 3.89 | 818.05K |
| 2024-03-15 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.65 | 4.05 | 464.84K |
Create an account or log in to view more rows.
$LEXX hello
please hold.
$LEXX It's coming
load 'em up.
$LEXX what time we going green?
$LEXX every dip gets bought up.
$LEXX cover that shit
$LEXX money comes and goes but your story stays with you the rest of your life. Apes for life ??
$LEXX my hands are made out of diamonds
$LEXX diamond balls
$LEXX Bears go home!
$LEXX LFGGGGGG