LEXX

Lexaria Bioscience Historical Data

LEXX Historical Prices

Date Close Change Change (%) Open High Low Volume
May 18 2022 1.97 -0.05 -2.48% 2.06 2.06 1.955 58,296
May 17 2022 2.02 -0.03 -1.46% 2.08 2.12 1.98 61,279
May 16 2022 2.05 0.00 0.0% 2.00 2.171 2.00 64,408
May 13 2022 2.05 -0.14 -6.39% 2.10 2.295 1.92 177,322
May 12 2022 2.19 -0.18 -7.59% 2.37 2.4635 2.04 161,148
May 11 2022 2.37 -0.11 -4.44% 2.46 2.755 2.308 58,859
May 10 2022 2.48 0.00 0.0% 2.48 2.5599 2.4631 72,298
May 09 2022 2.48 -0.37 -12.98% 2.81 2.85 2.3744 106,008
May 06 2022 2.85 0.13 4.78% 2.71 2.9199 2.71 29,970
May 05 2022 2.72 -0.29 -9.63% 3.01 3.0285 2.64 45,667
May 04 2022 3.01 0.16 5.61% 2.90 3.02 2.8006 39,145
May 03 2022 2.85 0.24 9.2% 2.55 2.89 2.55 83,125
May 02 2022 2.61 -0.17 -6.12% 2.78 2.8591 2.525 84,520
Apr 29 2022 2.78 -0.02 -0.71% 2.80 2.97 2.7501 30,423
Apr 28 2022 2.80 -0.14 -4.76% 2.86 2.925 2.75 71,293
Apr 27 2022 2.94 0.19 6.91% 2.75 3.00 2.75 103,135
Apr 26 2022 2.75 -0.30 -9.84% 3.08 3.08 2.6901 134,779
Apr 25 2022 3.05 0.05 1.67% 3.00 3.14 2.89 131,987
Apr 22 2022 3.00 -0.30 -9.09% 3.30 3.30 2.94 219,957
Apr 21 2022 3.30 -0.16 -4.62% 3.37 3.4908 3.18 269,939
Apr 20 2022 3.46 -0.60 -14.78% 4.12 4.12 3.44 335,942
Apr 19 2022 4.06 0.01 0.25% 3.88 4.24 3.76 1,187,447
Apr 18 2022 4.05 0.22 5.74% 3.72 4.14 3.32 1,183,507
Apr 15 2022 3.83 0.00 0.0% 3.83 3.83 3.83 0
Apr 14 2022 3.83 0.55 16.77% 3.62 4.83 3.45 50,848,278
Apr 13 2022 3.28 0.04 1.23% 3.24 3.30 3.2314 11,185
Apr 12 2022 3.24 0.02 0.62% 3.34 3.3689 3.21 26,571
Apr 11 2022 3.22 0.19 6.1% 3.07 3.37 3.01 74,717
Apr 08 2022 3.035 0.04 1.17% 3.00 3.05 2.99 16,134
Apr 07 2022 3.00 -0.03 -0.99% 3.07 3.07 2.9977 12,086
Apr 06 2022 3.03 -0.12 -3.81% 3.12 3.1639 2.96 54,727
Apr 05 2022 3.15 -0.07 -2.17% 3.17 3.21 3.10 26,346
Apr 04 2022 3.22 -0.11 -3.3% 3.27 3.27 3.19 17,383
Apr 01 2022 3.33 0.03 0.91% 3.31 3.3688 3.30 17,334
Mar 31 2022 3.30 -0.11 -3.23% 3.41 3.4541 3.30 25,032
Mar 30 2022 3.41 0.12 3.65% 3.33 3.4186 3.32 32,907
Mar 29 2022 3.29 0.04 1.23% 3.15 3.32 3.15 17,752
Mar 28 2022 3.25 -0.19 -5.52% 3.45 3.5662 3.1878 61,844
Mar 25 2022 3.44 0.20 6.32% 3.22 3.44 3.22 115,180
Mar 24 2022 3.2356 0.10 3.04% 3.19 3.2797 3.18 20,193
Mar 23 2022 3.14 0.09 2.78% 3.03 3.23 3.03 27,441
Mar 22 2022 3.055 0.18 6.08% 2.90 3.08 2.87 35,127
Mar 21 2022 2.88 0.10 3.6% 2.78 2.9648 2.64 187,642
Mar 18 2022 2.78 -0.12 -4.1% 2.90 3.10 2.78 64,984
Mar 17 2022 2.8989 -0.02 -0.72% 3.02 3.10 2.78 49,804
Mar 16 2022 2.92 -0.22 -7.01% 3.12 3.214 2.80 76,822
Mar 15 2022 3.14 0.23 7.9% 2.92 3.4054 2.92 25,241
Mar 14 2022 2.91 -0.44 -13.13% 3.35 3.4853 2.90 57,652
Mar 11 2022 3.35 0.02 0.6% 3.32 3.40 3.275 32,574
Mar 10 2022 3.33 -0.07 -2.06% 3.41 3.41 3.30 41,715
Mar 09 2022 3.40 0.02 0.59% 3.39 3.464 3.35 22,803
Mar 08 2022 3.38 0.00 0.0% 3.44 3.50 3.24 66,012
Mar 07 2022 3.38 0.06 1.81% 3.29 3.47 3.29 14,362
Mar 04 2022 3.32 -0.08 -2.35% 3.37 3.5299 3.05 51,174
Mar 03 2022 3.40 -0.20 -5.56% 3.56 3.5938 3.40 23,358
Mar 02 2022 3.60 -0.02 -0.55% 3.62 3.7405 3.58 22,190
Mar 01 2022 3.62 0.07 1.97% 3.50 3.72 3.50 11,197
Feb 28 2022 3.55 0.07 2.01% 3.42 3.69 3.42 20,800
Feb 25 2022 3.48 0.08 2.35% 3.43 3.6098 3.34 45,033
Feb 24 2022 3.40 -0.35 -9.33% 3.62 3.62 3.22 171,237
Feb 23 2022 3.75 0.08 2.18% 3.70 3.90 3.70 15,991
Feb 22 2022 3.67 -0.19 -4.92% 3.84 3.8432 3.67 33,919
Feb 21 2022 3.86 0.00 0.0% 3.86 3.86 3.86 0
Feb 18 2022 3.86 0.06 1.58% 3.78 3.885 3.76 16,479
Your Recent History
NASDAQ
LEXX
Lexaria Bi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220519 15:20:44