Lexaria Bioscience Corp (LEXX) Historical Stock Data
3.63 ↓0.08 (-2.16%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LEXX is up 1.64% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 4.44 | 3.85 | ↓$0.59 (-13.29%) | 3.75 | 4.49 | 508.67K |
2024-03-13 | 4.05 | 4.40 | ↑$0.35 (8.64%) | 4.02 | 5.18 | 1M |
2024-03-12 | 6.35 | 4.18 | ↓$2.17 (-34.17%) | 3.36 | 6.45 | 3.63M |
2024-03-11 | 5.54 | 6.25 | ↑$0.71 (12.82%) | 5.49 | 6.85 | 1.26M |
2024-03-08 | 5.05 | 5.50 | ↑$0.45 (8.91%) | 5.05 | 6.01 | 1.54M |
2024-03-07 | 4.88 | 5.00 | ↑$0.12 (2.46%) | 4.20 | 5.34 | 1.42M |
2024-03-06 | 3.50 | 4.48 | ↑$0.98 (28.00%) | 3.45 | 4.50 | 1.34M |
2024-03-05 | 3.13 | 3.38 | ↑$0.25 (7.99%) | 2.81 | 3.61 | 1M |
2024-03-04 | 2.90 | 3.00 | ↑$0.10 (3.45%) | 2.75 | 3.25 | 644.33K |
2024-03-01 | 2.49 | 2.92 | ↑$0.43 (17.27%) | 2.31 | 2.93 | 1.61M |
2024-02-29 | 2.78 | 3.45 | ↑$0.67 (24.10%) | 2.65 | 3.45 | 1.02M |
2024-02-28 | 2.68 | 2.55 | ↓$0.13 (-4.85%) | 2.50 | 2.95 | 1.01M |
2024-02-27 | 2.43 | 2.40 | ↓$0.03 (-1.23%) | 2.26 | 2.75 | 706.89K |
2024-02-26 | 2.27 | 2.26 | ↓$0.01 (-0.44%) | 2.18 | 2.27 | 137.99K |
2024-02-23 | 2.25 | 2.21 | ↓$0.04 (-1.78%) | 2.06 | 2.26 | 93.35K |
2024-02-22 | 2.37 | 2.27 | ↓$0.10 (-4.22%) | 2.13 | 2.37 | 290.45K |
2024-02-21 | 2.26 | 2.25 | ↓$0.01 (-0.44%) | 2.22 | 2.30 | 103.24K |
2024-02-20 | 2.14 | 2.32 | ↑$0.18 (8.41%) | 2.14 | 2.35 | 205.25K |
2024-02-16 | 2.30 | 2.14 | ↓$0.16 (-6.96%) | 2.10 | 2.41 | 425.56K |
2024-02-15 | 2.60 | 2.36 | ↓$0.24 (-9.23%) | 2.25 | 2.65 | 432.69K |
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