LEXX

Lexaria Bioscience Historical Data

LEXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 6.74 -0.07 -1.03% 6.83 6.9715 6.70 31,045
Oct 19 2021 6.81 0.04 0.59% 6.81 6.97 6.71 56,559
Oct 18 2021 6.77 -0.07 -1.02% 6.82 6.82 6.62 67,489
Oct 15 2021 6.84 -0.02 -0.29% 6.91 6.91 6.7301 19,766
Oct 14 2021 6.86 0.17 2.54% 6.85 6.9099 6.7474 24,509
Oct 13 2021 6.69 -0.21 -3.04% 6.89 7.15 6.61 306,632
Oct 12 2021 6.90 0.26 3.92% 6.62 6.9606 6.62 176,685
Oct 11 2021 6.64 0.06 0.91% 6.62 6.70 6.5908 27,644
Oct 08 2021 6.58 0.09 1.39% 6.54 6.71 6.389 70,057
Oct 07 2021 6.49 0.18 2.85% 6.36 6.55 6.18 91,546
Oct 06 2021 6.31 -0.13 -2.02% 6.55 6.59 6.24 154,869
Oct 05 2021 6.44 0.14 2.22% 6.52 6.7139 6.30 370,728
Oct 04 2021 6.30 -0.08 -1.25% 6.40 6.40 6.15 48,821
Oct 01 2021 6.38 0.12 1.92% 6.31 6.4217 6.24 30,456
Sep 30 2021 6.26 -0.03 -0.48% 6.33 6.4186 6.25 50,939
Sep 29 2021 6.29 -0.29 -4.41% 6.65 6.72 6.26 109,492
Sep 28 2021 6.58 -0.27 -3.94% 6.85 6.85 6.54 85,347
Sep 27 2021 6.85 -0.01 -0.15% 6.87 6.9946 6.84 60,331
Sep 24 2021 6.86 0.10 1.48% 6.76 7.19 6.75 402,684
Sep 23 2021 6.76 0.04 0.6% 6.80 6.80 6.58 97,896
Sep 22 2021 6.72 0.10 1.51% 6.62 6.77 6.55 184,824
Sep 21 2021 6.62 0.23 3.6% 6.42 6.65 6.39 141,431
Sep 20 2021 6.39 0.07 1.11% 6.20 6.63 6.17 196,327
Sep 17 2021 6.32 0.18 2.93% 6.19 6.35 6.09 69,774
Sep 16 2021 6.14 -0.07 -1.13% 6.22 6.30 6.06 54,536
Sep 15 2021 6.21 -0.04 -0.64% 6.31 6.34 6.04 54,977
Sep 14 2021 6.25 0.23 3.82% 6.08 6.47 5.9657 207,078
Sep 13 2021 6.02 -0.15 -2.43% 6.14 6.1695 5.93 117,507
Sep 10 2021 6.17 -0.17 -2.68% 6.40 6.40 6.05 104,194
Sep 09 2021 6.34 -0.27 -4.08% 6.58 6.65 6.23 187,854
Sep 08 2021 6.61 -0.41 -5.84% 6.64 6.80 6.30 290,319
Sep 07 2021 7.02 0.72 11.43% 6.84 7.20 6.52 4,641,783
Sep 06 2021 6.30 0.00 +0.00% 6.12 6.33 6.06 0
Sep 03 2021 6.30 0.12 1.94% 6.12 6.33 6.06 36,740
Sep 02 2021 6.18 -0.03 -0.48% 6.30 6.35 6.12 59,040
Sep 01 2021 6.21 -0.01 -0.16% 6.28 6.3799 6.12 49,761
Aug 31 2021 6.22 0.06 0.97% 6.20 6.3899 6.0588 113,336
Aug 30 2021 6.16 0.07 1.15% 6.11 6.48 5.96 164,077
Aug 27 2021 6.09 0.09 1.5% 6.00 6.27 5.9239 110,017
Aug 26 2021 6.00 -0.11 -1.8% 6.13 6.17 5.92 38,874
Aug 25 2021 6.11 -0.04 -0.65% 6.13 6.25 6.03 30,133
Aug 24 2021 6.15 -0.09 -1.44% 6.27 6.52 6.11 144,847
Aug 23 2021 6.24 0.43 7.4% 5.91 6.37 5.6601 267,373
Aug 20 2021 5.81 0.28 5.06% 5.59 5.84 5.55 82,288
Aug 19 2021 5.53 0.14 2.6% 5.42 5.595 5.38 80,891
Aug 18 2021 5.39 0.00 0.0% 5.32 5.50 5.29 92,215
Aug 17 2021 5.39 -0.18 -3.23% 5.63 5.7899 5.32 90,030
Aug 16 2021 5.57 0.06 1.09% 5.43 5.62 5.33 86,790
Aug 13 2021 5.51 -0.08 -1.43% 5.60 5.6299 5.4211 58,827
Aug 12 2021 5.59 -0.17 -2.95% 5.73 5.79 5.55 66,206
Aug 11 2021 5.76 -0.05 -0.86% 5.80 5.8464 5.6242 66,421
Aug 10 2021 5.81 -0.08 -1.36% 5.92 5.92 5.66 124,913
Aug 09 2021 5.89 -0.29 -4.69% 6.15 6.15 5.72 158,198
Aug 06 2021 6.18 0.09 1.48% 6.10 6.20 5.95 123,949
Aug 05 2021 6.09 -0.15 -2.4% 6.30 6.3199 5.95 274,424
Aug 04 2021 6.24 -0.15 -2.35% 6.46 6.4799 6.14 183,973
Aug 03 2021 6.39 -0.02 -0.31% 6.41 6.6999 6.2001 176,745
Aug 02 2021 6.41 0.18 2.89% 6.16 6.85 6.11 413,986
Jul 30 2021 6.23 -0.47 -7.01% 6.50 6.61 6.08 194,164
Jul 29 2021 6.70 0.28 4.36% 6.50 6.93 6.3901 376,242
Jul 28 2021 6.42 -0.32 -4.75% 6.67 6.80 6.32 370,097
Jul 27 2021 6.74 -0.03 -0.44% 6.89 6.96 6.33 425,863
Jul 26 2021 6.77 0.00 0.0% 6.78 8.4799 6.48 4,355,049
Jul 23 2021 6.77 -0.62 -8.39% 7.20 7.29 6.51 672,323


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.