Lexaria Bioscience Corp. (LEXX)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.4400 | 3.5099 | 3.2000 | 3.4100 | 3.4100 | 293,532 |
| 03 May 2024 | 3.0500 | 3.2400 | 2.9300 | 3.1300 | 3.1300 | 111,600 |
| 02 May 2024 | 3.5000 | 3.5300 | 2.9500 | 3.0000 | 3.0000 | 185,100 |
| 01 May 2024 | 3.0600 | 3.6800 | 3.0600 | 3.4900 | 3.4900 | 363,500 |
| 30 Apr 2024 | 2.4400 | 3.1400 | 2.4400 | 3.0900 | 3.0900 | 648,600 |
| 29 Apr 2024 | 2.3900 | 2.4900 | 2.3200 | 2.4600 | 2.4600 | 123,800 |
| 26 Apr 2024 | 2.1700 | 2.4500 | 2.1700 | 2.3500 | 2.3500 | 172,100 |
| 25 Apr 2024 | 2.1500 | 2.3000 | 2.1500 | 2.1900 | 2.1900 | 22,100 |
| 24 Apr 2024 | 2.2000 | 2.2800 | 2.1800 | 2.2000 | 2.2000 | 98,900 |
| 23 Apr 2024 | 2.2400 | 2.3000 | 2.2000 | 2.2400 | 2.2400 | 54,000 |
| 22 Apr 2024 | 2.1900 | 2.2900 | 2.1900 | 2.2650 | 2.2650 | 34,500 |
| 19 Apr 2024 | 2.2600 | 2.2900 | 2.1500 | 2.2000 | 2.2000 | 60,900 |
| 18 Apr 2024 | 2.3400 | 2.4100 | 2.2200 | 2.2500 | 2.2500 | 124,700 |
| 17 Apr 2024 | 2.3000 | 2.7300 | 2.2500 | 2.3400 | 2.3400 | 461,000 |
| 16 Apr 2024 | 1.9800 | 2.3500 | 1.8500 | 2.3100 | 2.3100 | 306,500 |
| 15 Apr 2024 | 2.1200 | 2.1400 | 1.9100 | 1.9900 | 1.9900 | 315,100 |
| 12 Apr 2024 | 2.6400 | 2.6400 | 2.1200 | 2.1200 | 2.1200 | 455,700 |
| 11 Apr 2024 | 2.6000 | 2.7200 | 2.5000 | 2.5100 | 2.5100 | 249,700 |
| 10 Apr 2024 | 2.6500 | 2.7900 | 2.6000 | 2.6600 | 2.6600 | 143,400 |
| 09 Apr 2024 | 3.0300 | 3.0300 | 2.6400 | 2.7000 | 2.7000 | 247,000 |
| 08 Apr 2024 | 3.1800 | 3.1800 | 2.9300 | 2.9600 | 2.9600 | 155,300 |
| 05 Apr 2024 | 3.1200 | 3.2900 | 3.0500 | 3.0500 | 3.0500 | 124,600 |
| 04 Apr 2024 | 3.2900 | 3.4800 | 3.1700 | 3.1900 | 3.1900 | 270,500 |
| 03 Apr 2024 | 3.3800 | 3.5690 | 3.2300 | 3.4100 | 3.4100 | 246,700 |
| 02 Apr 2024 | 3.3600 | 3.5000 | 3.3200 | 3.4700 | 3.4700 | 134,400 |
| 01 Apr 2024 | 3.8200 | 3.8200 | 3.2500 | 3.4200 | 3.4200 | 159,200 |
| 28 Mar 2024 | 3.7000 | 3.9200 | 3.5900 | 3.6300 | 3.6300 | 168,400 |
| 27 Mar 2024 | 3.8400 | 3.9100 | 3.6000 | 3.7100 | 3.7100 | 232,900 |
| 26 Mar 2024 | 3.9200 | 3.9700 | 3.7500 | 3.7900 | 3.7900 | 234,300 |
| 25 Mar 2024 | 3.4600 | 4.0000 | 3.4000 | 3.9500 | 3.9500 | 605,300 |
| 22 Mar 2024 | 3.4200 | 3.5540 | 3.3000 | 3.4700 | 3.4700 | 186,500 |
| 21 Mar 2024 | 3.7000 | 3.9600 | 3.3600 | 3.4400 | 3.4400 | 848,200 |
| 20 Mar 2024 | 3.9800 | 4.2200 | 3.6100 | 3.7000 | 3.7000 | 409,500 |
| 19 Mar 2024 | 3.3400 | 4.1700 | 2.9900 | 4.0000 | 4.0000 | 1,092,400 |
| 18 Mar 2024 | 3.8400 | 3.8920 | 3.1500 | 3.4000 | 3.4000 | 818,100 |
| 15 Mar 2024 | 3.8000 | 4.0500 | 3.6500 | 3.9000 | 3.9000 | 464,600 |
| 14 Mar 2024 | 4.4400 | 4.4900 | 3.7500 | 3.8500 | 3.8500 | 508,700 |
| 13 Mar 2024 | 4.0500 | 5.1790 | 4.0210 | 4.4000 | 4.4000 | 1,002,000 |
| 12 Mar 2024 | 6.3500 | 6.4500 | 3.3600 | 4.1800 | 4.1800 | 3,630,900 |
| 11 Mar 2024 | 5.5400 | 6.8500 | 5.4900 | 6.2500 | 6.2500 | 1,258,500 |
| 08 Mar 2024 | 5.0500 | 6.0100 | 5.0500 | 5.5000 | 5.5000 | 1,533,900 |
| 07 Mar 2024 | 4.8800 | 5.3400 | 4.2000 | 5.0000 | 5.0000 | 1,417,600 |
| 06 Mar 2024 | 3.5000 | 4.5000 | 3.4500 | 4.4800 | 4.4800 | 1,370,200 |
| 05 Mar 2024 | 3.1300 | 3.6100 | 2.8100 | 3.3800 | 3.3800 | 1,003,600 |
| 04 Mar 2024 | 2.9000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 644,300 |
| 01 Mar 2024 | 2.4900 | 2.9300 | 2.3100 | 2.9200 | 2.9200 | 1,609,400 |
| 29 Feb 2024 | 2.7800 | 3.4500 | 2.6500 | 3.4500 | 3.4500 | 1,029,700 |
| 28 Feb 2024 | 2.6800 | 2.9500 | 2.5000 | 2.5500 | 2.5500 | 1,014,300 |
| 27 Feb 2024 | 2.4300 | 2.7500 | 2.2600 | 2.4000 | 2.4000 | 706,900 |
| 26 Feb 2024 | 2.2700 | 2.2700 | 2.1800 | 2.2600 | 2.2600 | 138,000 |
| 23 Feb 2024 | 2.2500 | 2.2600 | 2.0600 | 2.2100 | 2.2100 | 93,300 |
| 22 Feb 2024 | 2.3700 | 2.3700 | 2.1300 | 2.2700 | 2.2700 | 290,800 |
| 21 Feb 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2500 | 2.2500 | 103,200 |
| 20 Feb 2024 | 2.1400 | 2.3500 | 2.1400 | 2.3200 | 2.3200 | 205,200 |
| 16 Feb 2024 | 2.3000 | 2.4100 | 2.1000 | 2.1400 | 2.1400 | 424,100 |
| 15 Feb 2024 | 2.6000 | 2.6460 | 2.2500 | 2.3600 | 2.3600 | 432,700 |
| 14 Feb 2024 | 2.4500 | 2.7800 | 2.4000 | 2.6000 | 2.6000 | 315,500 |
| 13 Feb 2024 | 2.2500 | 2.5800 | 2.2500 | 2.4600 | 2.4600 | 233,300 |
| 12 Feb 2024 | 2.3100 | 2.4200 | 2.2100 | 2.2700 | 2.2700 | 204,100 |
| 09 Feb 2024 | 1.8800 | 2.5200 | 1.8800 | 2.3000 | 2.3000 | 788,900 |
| 08 Feb 2024 | 2.0100 | 2.0990 | 1.9000 | 1.9000 | 1.9000 | 138,100 |
| 07 Feb 2024 | 2.0000 | 2.0900 | 1.9000 | 1.9800 | 1.9800 | 227,100 |
| 06 Feb 2024 | 1.7600 | 2.1590 | 1.7010 | 1.9400 | 1.9400 | 549,400 |
| 05 Feb 2024 | 1.6900 | 2.2100 | 1.6500 | 1.7100 | 1.7100 | 533,900 |
| 02 Feb 2024 | 1.6100 | 1.7850 | 1.5000 | 1.7400 | 1.7400 | 237,600 |
| 01 Feb 2024 | 1.5400 | 1.5800 | 1.4700 | 1.5700 | 1.5700 | 73,300 |
| 31 Jan 2024 | 1.4400 | 1.5470 | 1.4270 | 1.4900 | 1.4900 | 54,200 |
| 30 Jan 2024 | 1.6000 | 1.6300 | 1.4600 | 1.4800 | 1.4800 | 43,300 |
| 29 Jan 2024 | 1.4900 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 41,900 |
| 26 Jan 2024 | 1.5000 | 1.5000 | 1.3600 | 1.4200 | 1.4200 | 58,500 |
| 25 Jan 2024 | 1.6000 | 1.6000 | 1.4500 | 1.4600 | 1.4600 | 100,900 |
| 24 Jan 2024 | 1.5700 | 1.6100 | 1.5100 | 1.5700 | 1.5700 | 117,100 |
| 23 Jan 2024 | 1.5600 | 1.5900 | 1.5000 | 1.5200 | 1.5200 | 98,400 |
| 22 Jan 2024 | 1.5200 | 1.5300 | 1.4520 | 1.5250 | 1.5250 | 36,000 |
| 19 Jan 2024 | 1.5800 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 208,400 |
| 18 Jan 2024 | 1.6700 | 1.6700 | 1.5030 | 1.6000 | 1.6000 | 240,200 |
| 17 Jan 2024 | 1.6400 | 1.6800 | 1.5400 | 1.6300 | 1.6300 | 228,700 |
| 16 Jan 2024 | 1.6000 | 1.6400 | 1.4700 | 1.5500 | 1.5500 | 272,200 |
| 12 Jan 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5100 | 1.5100 | 59,100 |
| 11 Jan 2024 | 1.4500 | 1.5300 | 1.4000 | 1.5200 | 1.5200 | 117,000 |
| 10 Jan 2024 | 1.4600 | 1.4900 | 1.3800 | 1.4400 | 1.4400 | 194,100 |
| 09 Jan 2024 | 1.3800 | 1.4470 | 1.3300 | 1.4200 | 1.4200 | 130,100 |
| 08 Jan 2024 | 1.3500 | 1.4600 | 1.2700 | 1.3700 | 1.3700 | 34,900 |
| 05 Jan 2024 | 1.3600 | 1.5000 | 1.3200 | 1.3500 | 1.3500 | 77,300 |
| 04 Jan 2024 | 1.2800 | 1.4000 | 1.2000 | 1.3900 | 1.3900 | 304,200 |
| 03 Jan 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3000 | 1.3000 | 14,700 |
| 02 Jan 2024 | 1.2700 | 1.3660 | 1.2700 | 1.2900 | 1.2900 | 104,600 |
| 29 Dec 2023 | 1.2600 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 131,900 |
| 28 Dec 2023 | 1.2900 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 21,500 |
| 27 Dec 2023 | 1.2400 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 6,000 |
| 26 Dec 2023 | 1.2600 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 17,900 |
| 22 Dec 2023 | 1.3200 | 1.3800 | 1.2700 | 1.2900 | 1.2900 | 30,200 |
| 21 Dec 2023 | 1.3300 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 10,400 |
| 20 Dec 2023 | 1.3500 | 1.4350 | 1.2800 | 1.3000 | 1.3000 | 37,500 |
| 19 Dec 2023 | 1.4400 | 1.4600 | 1.3500 | 1.4050 | 1.4050 | 46,900 |
| 18 Dec 2023 | 1.3700 | 1.4100 | 1.3000 | 1.4100 | 1.4100 | 46,200 |
| 15 Dec 2023 | 1.4700 | 1.4700 | 1.2700 | 1.2700 | 1.2700 | 87,300 |
| 14 Dec 2023 | 1.4000 | 1.4500 | 1.3900 | 1.3900 | 1.3900 | 59,700 |
| 13 Dec 2023 | 1.2500 | 1.4300 | 1.2500 | 1.4300 | 1.4300 | 26,200 |
| 12 Dec 2023 | 1.3300 | 1.3600 | 1.2310 | 1.2700 | 1.2700 | 207,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.