ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

LEXX Lexaria Bioscience Corporation

2.12
0.00 (0.00%)
Pre Market
Last Updated: 08:22:52
Delayed by 15 minutes

LEXX Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 12 2024 2.12 -0.39 -15.54% 2.64 2.70 2.12 455,728
Apr 11 2024 2.51 -0.15 -5.64% 2.60 2.72 2.50 249,699
Apr 10 2024 2.66 -0.04 -1.48% 2.65 2.79 2.60 137,203
Apr 09 2024 2.70 -0.26 -8.78% 3.03 3.03 2.64 246,898
Apr 08 2024 2.96 -0.09 -2.95% 3.18 3.18 2.93 155,258
Apr 05 2024 3.05 -0.14 -4.39% 3.12 3.29 3.05 122,964
Apr 04 2024 3.19 -0.22 -6.45% 3.29 3.48 3.17 270,106
Apr 03 2024 3.41 -0.06 -1.73% 3.38 3.5694 3.23 245,726
Apr 02 2024 3.47 0.05 1.46% 3.398 3.50 3.32 113,432
Apr 01 2024 3.42 -0.21 -5.79% 3.82 3.82 3.25 159,197
Mar 28 2024 3.63 -0.08 -2.16% 3.70 3.92 3.59 168,410
Mar 27 2024 3.71 -0.08 -2.11% 3.84 3.91 3.60 232,891
Mar 26 2024 3.79 -0.16 -4.05% 3.92 3.97 3.75 234,292
Mar 25 2024 3.95 0.48 13.83% 3.46 4.00 3.4001 604,942
Mar 22 2024 3.47 0.03 0.87% 3.44 3.554 3.30 186,509
Mar 21 2024 3.44 -0.26 -7.03% 3.89 3.96 3.36 847,933
Mar 20 2024 3.70 -0.30 -7.50% 3.98 4.22 3.61 403,996
Mar 19 2024 4.00 0.60 17.65% 3.34 4.1699 2.99 1,091,567
Mar 18 2024 3.40 -0.50 -12.82% 3.84 3.8921 3.1501 818,051
Mar 15 2024 3.90 0.05 1.30% 3.81 4.05 3.65 435,153
Mar 14 2024 3.85 -0.55 -12.50% 4.44 4.49 3.75 508,673
Mar 13 2024 4.40 0.22 5.26% 4.05 5.1785 4.021 997,692
Mar 12 2024 4.18 -2.07 -33.12% 6.35 6.45 3.36 3,629,761
Mar 11 2024 6.25 0.75 13.64% 5.54 6.85 5.49 1,256,487
Mar 08 2024 5.50 0.50 10.00% 5.05 6.01 5.05 1,534,938
Mar 07 2024 5.00 0.52 11.61% 4.80 5.34 4.20 1,417,638
Mar 06 2024 4.48 1.10 32.54% 3.50 4.50 3.45 1,366,024
Mar 05 2024 3.38 0.38 12.67% 3.13 3.6101 2.81 1,002,242
Mar 04 2024 3.00 0.08 2.74% 2.90 3.25 2.75 643,641
Mar 01 2024 2.92 -0.53 -15.36% 2.49 2.93 2.31 1,610,383
Feb 29 2024 3.45 0.90 35.29% 2.78 3.45 2.65 1,024,416
Feb 28 2024 2.55 0.15 6.25% 2.68 2.9499 2.5001 1,013,705
Feb 27 2024 2.40 0.14 6.19% 2.43 2.75 2.26 706,837
Feb 26 2024 2.26 0.05 2.26% 2.27 2.27 2.18 137,992
Feb 23 2024 2.21 -0.06 -2.64% 2.25 2.26 2.06 93,345
Feb 22 2024 2.27 0.02 0.89% 2.37 2.37 2.13 290,446
Feb 21 2024 2.25 -0.07 -3.02% 2.26 2.32 2.22 103,243
Feb 20 2024 2.32 0.18 8.41% 2.14 2.3499 2.14 205,246
Feb 16 2024 2.14 -0.22 -9.32% 2.30 2.41 2.10 424,062
Feb 15 2024 2.36 -0.24 -9.23% 2.60 2.6464 2.25 432,691
Feb 14 2024 2.60 0.14 5.69% 2.45 2.78 2.40 315,707
Feb 13 2024 2.46 0.19 8.37% 2.28 2.58 2.26 230,746
Feb 12 2024 2.27 -0.03 -1.30% 2.31 2.42 2.21 204,131
Feb 09 2024 2.30 0.40 21.05% 1.88 2.52 1.88 787,740
Feb 08 2024 1.90 -0.08 -4.04% 2.01 2.099 1.90 138,118
Feb 07 2024 1.98 0.04 2.06% 2.00 2.09 1.90 226,624
Feb 06 2024 1.94 0.23 13.45% 1.76 2.1592 1.7006 549,437
Feb 05 2024 1.71 -0.03 -1.72% 1.69 2.21 1.65 533,795
Feb 02 2024 1.74 0.17 10.83% 1.61 1.785 1.50 237,639
Feb 01 2024 1.57 0.08 5.37% 1.54 1.58 1.47 73,295
Jan 31 2024 1.49 0.01 0.68% 1.44 1.5467 1.4271 54,177
Jan 30 2024 1.48 -0.02 -1.33% 1.60 1.6296 1.46 43,306
Jan 29 2024 1.50 0.08 5.63% 1.49 1.50 1.42 41,863
Jan 26 2024 1.42 -0.04 -2.74% 1.50 1.50 1.36 58,499
Jan 25 2024 1.46 -0.11 -7.01% 1.60 1.60 1.45 100,905
Jan 24 2024 1.57 0.05 3.29% 1.51 1.6099 1.51 117,058
Jan 23 2024 1.52 -0.01 -0.33% 1.56 1.59 1.50 98,468
Jan 22 2024 1.525 0.05 3.74% 1.52 1.53 1.4515 35,951
Jan 19 2024 1.47 -0.13 -8.13% 1.58 1.58 1.43 208,393
Jan 18 2024 1.60 -0.03 -1.84% 1.67 1.67 1.5031 240,233
Jan 17 2024 1.63 0.08 5.16% 1.64 1.68 1.54 228,604
Jan 16 2024 1.55 0.04 2.65% 1.60 1.64 1.47 272,179

Your Recent History

Delayed Upgrade Clock