5 DAY PERFORMANCE
+50.34%
1 MONTH PERFORMANCE
+42.48%
3 MONTH PERFORMANCE
-2.68%
6 MONTH PERFORMANCE
-36.44%
YEAR-TO-DATE PERFORMANCE
+3.81%
1 YEAR PERFORMANCE
-50.45%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.42 | $1.44 (1.41%) | $1.47 | $1.36 | 12,689 | $24.00 M |
| 03/11/2025 | $1.34 | $1.42 (5.97%) | $1.42 | $1.29 | 58,524 | $23.67 M |
| 03/10/2025 | $1.43 | $1.34 (-6.29%) | $1.45 | $1.34 | 43,400 | $22.34 M |
| 03/07/2025 | $1.40 | $1.45 (3.57%) | $1.48 | $1.37 | 68,100 | $24.17 M |
| 03/06/2025 | $1.37 | $1.38 (0.73%) | $1.43 | $1.32 | 83,400 | $23.00 M |
| 03/05/2025 | $1.20 | $1.38 (15%) | $1.44 | $1.20 | 97,747 | $23.00 M |
| 03/04/2025 | $1.20 | $1.21 (0.83%) | $1.28 | $1.15 | 251,000 | $20.17 M |
| 03/03/2025 | $1.46 | $1.28 (-12.33%) | $1.53 | $1.26 | 271,800 | $21.34 M |
| 02/28/2025 | $1.50 | $1.47 (-2%) | $1.54 | $1.43 | 64,205 | $24.50 M |
| 02/27/2025 | $1.53 | $1.55 (1.31%) | $1.60 | $1.50 | 71,482 | $25.84 M |
| 02/26/2025 | $1.51 | $1.53 (1.32%) | $1.53 | $1.45 | 42,700 | $25.50 M |
| 02/25/2025 | $1.51 | $1.48 (-1.99%) | $1.52 | $1.44 | 64,916 | $24.67 M |
| 02/24/2025 | $1.44 | $1.53 (6.25%) | $1.53 | $1.41 | 85,113 | $25.50 M |
| 02/21/2025 | $1.45 | $1.45 (0%) | $1.47 | $1.42 | 222,900 | $24.17 M |
| 02/20/2025 | $1.59 | $1.43 (-10.06%) | $1.59 | $1.38 | 426,400 | $23.84 M |
| 02/19/2025 | $1.55 | $1.59 (2.58%) | $1.65 | $1.51 | 109,100 | $26.50 M |
| 02/18/2025 | $1.62 | $1.51 (-6.79%) | $1.66 | $1.51 | 61,423 | $25.17 M |
| 02/14/2025 | $1.56 | $1.60 (2.56%) | $1.72 | $1.56 | 173,836 | $26.67 M |
| 02/13/2025 | $1.57 | $1.53 (-2.55%) | $1.62 | $1.51 | 106,378 | $25.50 M |
| 02/12/2025 | $1.60 | $1.52 (-5%) | $1.64 | $1.50 | 144,516 | $25.34 M |
| 02/11/2025 | $1.69 | $1.61 (-4.73%) | $1.72 | $1.60 | 80,965 | $26.84 M |
| 02/10/2025 | $1.81 | $1.70 (-6.08%) | $1.81 | $1.66 | 82,524 | $28.34 M |
| 02/07/2025 | $1.91 | $1.78 (-6.81%) | $1.91 | $1.76 | 69,800 | $29.67 M |
| 02/06/2025 | $1.88 | $1.89 (0.53%) | $1.91 | $1.80 | 100,134 | $31.50 M |
| 02/05/2025 | $1.77 | $1.86 (5.08%) | $1.88 | $1.74 | 104,500 | $31.00 M |
| 02/04/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.75 | 18,800 | $29.50 M |
| 02/03/2025 | $1.76 | $1.77 (0.57%) | $1.79 | $1.72 | 35,200 | $29.50 M |
| 01/31/2025 | $1.83 | $1.77 (-3.28%) | $1.85 | $1.74 | 48,600 | $29.50 M |
| 01/30/2025 | $1.88 | $1.82 (-3.19%) | $1.90 | $1.75 | 71,075 | $30.34 M |
| 01/29/2025 | $1.69 | $1.81 (7.1%) | $1.83 | $1.69 | 31,600 | $30.17 M |
| 01/28/2025 | $1.73 | $1.71 (-1.16%) | $1.81 | $1.67 | 86,860 | $28.50 M |
| 01/27/2025 | $1.74 | $1.73 (-0.57%) | $1.85 | $1.70 | 133,718 | $28.84 M |
| 01/24/2025 | $1.81 | $1.74 (-3.87%) | $1.88 | $1.74 | 103,300 | $29.00 M |
| 01/23/2025 | $1.98 | $1.82 (-8.08%) | $2.03 | $1.80 | 117,337 | $30.34 M |
| 01/22/2025 | $1.95 | $1.98 (1.54%) | $2.02 | $1.81 | 249,328 | $33.00 M |
| 01/21/2025 | $1.94 | $1.94 (0%) | $1.98 | $1.87 | 64,615 | $32.34 M |
| 01/17/2025 | $1.97 | $1.90 (-3.55%) | $2.04 | $1.89 | 48,314 | $31.67 M |
| 01/16/2025 | $1.90 | $1.98 (4.21%) | $2.01 | $1.82 | 142,548 | $33.00 M |
| 01/15/2025 | $2.12 | $1.90 (-10.38%) | $2.25 | $1.75 | 678,317 | $31.67 M |
| 01/14/2025 | $2.01 | $1.93 (-3.98%) | $2.08 | $1.62 | 2.33 M | $32.17 M |
| 01/13/2025 | $2.17 | $2.06 (-5.07%) | $2.19 | $2.01 | 91,400 | $34.34 M |
| 01/10/2025 | $2.22 | $2.16 (-2.7%) | $2.28 | $2.12 | 59,943 | $36.00 M |
| 01/08/2025 | $2.26 | $2.21 (-2.21%) | $2.30 | $2.13 | 82,500 | $36.84 M |
| 01/07/2025 | $2.22 | $2.24 (0.9%) | $2.38 | $2.16 | 113,400 | $37.34 M |
| 01/06/2025 | $2.30 | $2.18 (-5.22%) | $2.43 | $2.12 | 142,746 | $30.20 M |
| 01/03/2025 | $2.32 | $2.29 (-1.29%) | $2.37 | $2.17 | 114,922 | $31.73 M |
| 01/02/2025 | $2.11 | $2.30 (9%) | $2.32 | $2.11 | 56,843 | $31.87 M |
| 12/31/2024 | $2.15 | $2.10 (-2.33%) | $2.21 | $2.02 | 375,000 | $29.10 M |
| 12/30/2024 | $2.33 | $2.20 (-5.58%) | $2.35 | $2.14 | 109,322 | $30.48 M |
| 12/27/2024 | $2.38 | $2.29 (-3.78%) | $2.38 | $2.22 | 114,800 | $31.73 M |
| 12/26/2024 | $2.23 | $2.37 (6.28%) | $2.37 | $2.21 | 132,200 | $32.84 M |
| 12/24/2024 | $2.16 | $2.21 (2.31%) | $2.25 | $2.16 | 35,039 | $30.62 M |
| 12/23/2024 | $2.24 | $2.20 (-1.79%) | $2.25 | $2.14 | 54,925 | $30.48 M |
| 12/20/2024 | $2.22 | $2.23 (0.45%) | $2.24 | $2.15 | 96,300 | $30.90 M |
| 12/19/2024 | $2.13 | $2.21 (3.76%) | $2.21 | $2.05 | 96,630 | $30.62 M |
| 12/18/2024 | $2.11 | $2.11 (0%) | $2.20 | $2.05 | 123,916 | $29.23 M |
| 12/17/2024 | $2.20 | $2.08 (-5.45%) | $2.28 | $2.00 | 354,300 | $28.82 M |
| 12/16/2024 | $2.23 | $2.16 (-3.14%) | $2.31 | $2.08 | 177,813 | $29.93 M |
| 12/13/2024 | $2.35 | $2.24 (-4.68%) | $2.39 | $2.17 | 238,037 | $31.04 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
