Canada markets open in 7 hours 38 minutes

Lexaria Bioscience Corp. (LEXX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.6200-0.1400 (-5.07%)
At close: 04:00PM EDT
2.7500 +0.13 (+4.96%)
After hours: 07:33PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 20242.74002.74002.55002.62002.6200123,400
Jul 01, 20242.75002.81302.65002.76002.760069,300
Jun 28, 20242.65002.83002.57802.78002.7800101,100
Jun 27, 20242.69002.84002.52002.63002.6300175,700
Jun 26, 20242.58002.65202.50002.61002.6100133,700
Jun 25, 20242.83002.83002.50002.59002.5900170,800
Jun 24, 20242.57002.83002.57002.65002.6500121,100
Jun 21, 20242.90002.90002.66002.69002.6900159,800
Jun 20, 20243.00003.08002.75002.88002.8800196,000
Jun 18, 20242.92003.10002.89002.97002.9700171,400
Jun 17, 20243.11003.17202.76002.93002.9300255,000
Jun 14, 20243.31003.35002.99003.09003.090097,200
Jun 13, 20243.28003.63003.26003.29003.2900151,600
Jun 12, 20243.24003.27003.10003.24003.240075,000
Jun 11, 20243.27003.29003.05003.07003.070082,800
Jun 10, 20243.30003.35003.13103.27003.2700112,500
Jun 07, 20243.41003.74003.18003.27003.2700355,900
Jun 06, 20243.70003.84003.27003.41003.4100296,400
Jun 05, 20243.96004.11003.74003.81003.8100171,000
Jun 04, 20243.90004.18003.89004.00004.0000124,800
Jun 03, 20243.93004.44003.72003.89003.8900763,500
May 31, 20243.98004.15003.56003.89003.8900414,700
May 30, 20244.10004.40003.82003.99003.9900640,700
May 29, 20243.35003.84003.35003.80003.8000494,000
May 28, 20243.16003.52003.01003.39003.3900492,100
May 24, 20242.87003.19002.86003.12003.1200223,600
May 23, 20242.75002.88002.72802.88002.8800345,600
May 22, 20242.92002.99002.66002.75002.7500332,300
May 21, 20242.85003.07002.79502.99002.9900355,200
May 20, 20243.18003.20002.83002.92002.9200347,300
May 17, 20243.17003.43003.06003.15003.1500281,600
May 16, 20243.05003.19003.05003.14003.1400117,300
May 15, 20243.09003.14703.02503.08003.0800174,500
May 14, 20243.13003.26003.05503.08003.0800101,900
May 13, 20243.62003.62003.14003.18003.1800231,600
May 10, 20243.62004.00003.52003.55003.5500256,000
May 09, 20243.60003.81003.42003.60003.6000192,400
May 08, 20243.39003.56003.34003.54003.5400106,800
May 07, 20243.37003.48003.22003.43003.4300226,500
May 06, 20243.44003.51003.18003.41003.4100294,200
May 03, 20243.05003.24002.93003.13003.1300111,600
May 02, 20243.50003.53002.95003.00003.0000185,100
May 01, 20243.06003.68003.06003.49003.4900363,500
Apr 30, 20242.44003.14002.44003.09003.0900648,600
Apr 29, 20242.39002.49002.32002.46002.4600123,800
Apr 26, 20242.17002.45002.17002.35002.3500172,100
Apr 25, 20242.15002.30002.15002.19002.190022,100
Apr 24, 20242.20002.28002.18002.20002.200098,900
Apr 23, 20242.24002.30002.20002.24002.240054,000
Apr 22, 20242.19002.29002.19002.26502.265034,500
Apr 19, 20242.26002.29002.15002.20002.200060,900
Apr 18, 20242.34002.41002.22002.25002.2500124,700
Apr 17, 20242.30002.73002.25002.34002.3400461,000
Apr 16, 20241.98002.35001.85002.31002.3100306,500
Apr 15, 20242.12002.14001.91001.99001.9900315,100
Apr 12, 20242.64002.64002.12002.12002.1200455,700
Apr 11, 20242.60002.72002.50002.51002.5100249,700
Apr 10, 20242.65002.79002.60002.66002.6600143,400
Apr 09, 20243.03003.03002.64002.70002.7000247,000
Apr 08, 20243.18003.18002.93002.96002.9600155,300
Apr 05, 20243.12003.29003.05003.05003.0500124,600
Apr 04, 20243.29003.48003.17003.19003.1900270,500
Apr 03, 20243.38003.56903.23003.41003.4100246,700
Apr 02, 20243.36003.50003.32003.47003.4700134,400
Apr 01, 20243.82003.82003.25003.42003.4200159,200
Mar 28, 20243.70003.92003.59003.63003.6300168,400
Mar 27, 20243.84003.91003.60003.71003.7100232,900
Mar 26, 20243.92003.97003.75003.79003.7900234,300
Mar 25, 20243.46004.00003.40003.95003.9500605,300
Mar 22, 20243.42003.55403.30003.47003.4700186,500
Mar 21, 20243.70003.96003.36003.44003.4400848,200
Mar 20, 20243.98004.22003.61003.70003.7000409,500
Mar 19, 20243.34004.17002.99004.00004.00001,092,400
Mar 18, 20243.84003.89203.15003.40003.4000818,100
Mar 15, 20243.80004.05003.65003.90003.9000464,600
Mar 14, 20244.44004.49003.75003.85003.8500508,700
Mar 13, 20244.05005.17904.02104.40004.40001,002,000
Mar 12, 20246.35006.45003.36004.18004.18003,630,900
Mar 11, 20245.54006.85005.49006.25006.25001,258,500
Mar 08, 20245.05006.01005.05005.50005.50001,533,900
Mar 07, 20244.88005.34004.20005.00005.00001,417,600
Mar 06, 20243.50004.50003.45004.48004.48001,370,200
Mar 05, 20243.13003.61002.81003.38003.38001,003,600
Mar 04, 20242.90003.25002.75003.00003.0000644,300
Mar 01, 20242.49002.93002.31002.92002.92001,609,400
Feb 29, 20242.78003.45002.65003.45003.45001,029,700
Feb 28, 20242.68002.95002.50002.55002.55001,014,300
Feb 27, 20242.43002.75002.26002.40002.4000706,900
Feb 26, 20242.27002.27002.18002.26002.2600138,000
Feb 23, 20242.25002.26002.06002.21002.210093,300
Feb 22, 20242.37002.37002.13002.27002.2700290,800
Feb 21, 20242.26002.30002.22002.25002.2500103,200
Feb 20, 20242.14002.35002.14002.32002.3200205,200
Feb 16, 20242.30002.41002.10002.14002.1400424,100
Feb 15, 20242.60002.64602.25002.36002.3600432,700
Feb 14, 20242.45002.78002.40002.60002.6000315,500
Feb 13, 20242.25002.58002.25002.46002.4600233,300
Feb 12, 20242.31002.42002.21002.27002.2700204,100
Feb 09, 20241.88002.52001.88002.30002.3000788,900
Feb 08, 20242.01002.09901.90001.90001.9000138,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...