Dark

LEXX
Lexaria Bioscience Corp. Common Stock
stock NASDAQ

Market Open

Mar 17, 2026 10:52:28 AM EDT

0.7400USD+4.452%(+0.0315)12,149

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.71)0

After-hours

Mar 16, 2026 4:12:30 PM EDT

0.7428USD+2.117%(+0.0154)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-17	0.7300	0.750000	0.730000	0.7400	+4.579%	12,149	0.000%
2026-03-16	0.6900	0.750000	0.651100	0.7076	+1.086%	144,321	+4.579%
2026-03-13	0.6652	0.722000	0.651200	0.7000	+3.123%	82,897	+5.714%
2026-03-12	0.6937	0.730000	0.650600	0.6788	-4.663%	136,494	+9.016%
2026-03-11	0.7300	0.790000	0.700000	0.7120	-2.198%	150,156	+3.933%
2026-03-10	0.7158	0.800000	0.700000	0.7280	-0.206%	164,806	+1.648%
2026-03-09	0.7876	0.812200	0.695000	0.7295	-11.981%	222,153	+1.439%
2026-03-06	0.7739	0.880000	0.749999	0.8288	+7.094%	214,953	-10.714%
2026-03-05	0.7100	0.782500	0.677900	0.7739	+9.154%	95,955	-4.380%
2026-03-04	0.6596	0.719900	0.650500	0.7090	+5.037%	27,790	+4.372%
2026-03-03	0.7050	0.709900	0.634900	0.6750	-4.930%	52,671	+9.630%
2026-03-02	0.6705	0.719700	0.642150	0.7100	+1.574%	488,803	+4.225%
2026-02-27	0.7186	0.735000	0.682400	0.6990	-2.714%	71,210	+5.866%
2026-02-26	0.7000	0.729200	0.680000	0.7185	+3.233%	78,848	+2.992%
2026-02-25	0.6400	0.727300	0.615000	0.6960	+10.476%	184,929	+6.322%
2026-02-24	0.6255	0.649900	0.580000	0.6300	-0.285%	255,691	+17.460%
2026-02-23	0.6840	0.684000	0.630100	0.6318	-3.009%	82,027	+17.126%
2026-02-20	0.6600	0.689900	0.620000	0.6514	-1.273%	39,328	+13.601%
2026-02-19	0.6671	0.667100	0.637800	0.6598	-0.030%	114,196	+12.155%
2026-02-18	0.6380	0.679800	0.637900	0.6600	+1.585%	117,971	+12.121%
2026-02-17	0.6161	0.690000	0.600000	0.6497	+4.369%	64,692	+13.899%
2026-02-13	0.6200	0.649900	0.605725	0.6225	+0.355%	116,603	+18.876%
2026-02-12	0.6800	0.680000	0.613100	0.6203	-2.713%	104,015	+19.297%
2026-02-11	0.6850	0.700000	0.637000	0.6376	-6.469%	150,143	+16.060%
2026-02-10	0.6900	0.709700	0.680000	0.6817	-1.346%	205,901	+8.552%
2026-02-09	0.7300	0.747300	0.665700	0.6910	-4.690%	216,379	+7.091%
2026-02-06	0.6700	0.794900	0.670000	0.7250	+9.517%	334,496	+2.069%
2026-02-05	0.7200	0.725100	0.631350	0.6620	-8.664%	209,394	+11.782%
2026-02-04	0.7600	0.768800	0.680001	0.7248	-5.354%	356,060	+2.097%
2026-02-03	0.7899	0.789900	0.730900	0.7658	-3.308%	117,817	-3.369%
2026-02-02	0.7770	0.804000	0.735310	0.7920	+1.059%	276,625	-6.566%
2026-01-30	0.7660	0.800000	0.720200	0.7837	+3.678%	163,024	-5.576%
2026-01-29	0.7760	0.797900	0.710000	0.7559	-1.060%	58,530	-2.103%
2026-01-28	0.7630	0.776800	0.714000	0.7640	-1.787%	108,859	-3.141%
2026-01-27	0.8129	0.814000	0.706800	0.7779	-4.435%	221,709	-4.872%
2026-01-26	0.8459	0.845900	0.780000	0.8140	-4.235%	77,524	-9.091%
2026-01-23	0.8294	0.850000	0.780100	0.8500	+4.026%	159,028	-12.941%
2026-01-22	0.7900	0.857600	0.775000	0.8171	+2.138%	320,568	-9.436%
2026-01-21	0.7136	0.800000	0.710000	0.8000	+8.740%	131,339	-7.500%
2026-01-20	0.7500	0.750000	0.700000	0.7357	-3.044%	81,128	+0.584%
2026-01-16	0.7200	0.760000	0.699100	0.7588	+3.817%	77,729	-2.478%
2026-01-15	0.7650	0.765000	0.681100	0.7309	-6.535%	198,992	+1.245%
2026-01-14	0.8000	0.800000	0.707000	0.7820	-3.337%	223,662	-5.371%
2026-01-13	0.7468	0.810000	0.720000	0.8090	+5.079%	282,165	-8.529%
2026-01-12	0.6946	0.769900	0.651300	0.7699	+3.204%	556,292	-3.884%
2026-01-09	0.7077	0.746000	0.666000	0.7460	+7.338%	245,110	-0.804%
2026-01-08	0.6959	0.695900	0.660500	0.6950	-0.430%	251,878	+6.475%
2026-01-07	0.7000	0.700000	0.660000	0.6980	-0.414%	203,444	+6.017%
2026-01-06	0.7146	0.714600	0.654300	0.7009	-1.240%	374,897	+5.579%
2026-01-05	0.6500	0.719700	0.630000	0.7097	+8.517%	373,790	+4.269%
2026-01-02	0.6200	0.654000	0.555000	0.6540	+5.997%	379,537	+13.150%
2025-12-31	0.5200	0.639899	0.515000	0.6170	+13.461%	700,694	+19.935%
2025-12-30	0.5700	0.570000	0.490000	0.5438	-2.893%	592,978	+36.079%
2025-12-29	0.5335	0.578300	0.480000	0.5600	+5.481%	782,624	+32.143%
2025-12-26	0.5471	0.547100	0.460000	0.5309	-5.196%	1,094,901	+39.386%
2025-12-24	0.6000	0.602100	0.539400	0.5600	-9.677%	1,457,920	+32.143%
2025-12-23	0.6510	0.678890	0.590000	0.6200	-8.012%	17,816,425	+19.355%
2025-12-22	0.5570	0.699800	0.550000	0.6740	+15.688%	854,483	+9.792%
2025-12-19	0.6688	0.668800	0.480000	0.5826	-14.961%	1,324,586	+27.017%
2025-12-18	0.6990	0.715000	0.660000	0.6851	+0.513%	472,293	+8.013%
2025-12-17	0.8400	0.870000	0.676700	0.6816	-18.857%	1,247,601	+8.568%
2025-12-16	0.8780	0.878000	0.810500	0.8400	-5.618%	467,072	-11.905%
2025-12-15	0.9750	1.000000	0.821200	0.8900	-33.582%	1,574,599	-16.854%
2025-12-12	1.2800	1.440000	1.270000	1.3400	+8.943%	571,704	-44.776%
2025-12-11	1.1700	1.250000	1.130000	1.2300	+6.034%	149,135	-39.837%
2025-12-10	1.1200	1.200000	1.115600	1.1600	+2.655%	301,590	-36.207%
2025-12-09	1.0600	1.160000	1.060000	1.1300	+3.670%	167,606	-34.513%
2025-12-08	1.0600	1.120000	1.050000	1.0900	+2.830%	90,299	-32.110%
2025-12-05	1.1000	1.130000	1.060000	1.0600	-5.357%	190,466	-30.189%
2025-12-04	1.0900	1.170000	1.055000	1.1200	+0.901%	212,853	-33.929%
2025-12-03	1.0500	1.120000	1.020000	1.1100	+4.717%	66,124	-33.333%
2025-12-02	1.0800	1.100000	1.000000	1.0600	0.000%	75,212	-30.189%
2025-12-01	1.0900	1.110000	1.050000	1.0600	-2.752%	107,322	-30.189%
2025-11-28	1.1100	1.110000	1.060100	1.0900	-2.679%	61,495	-32.110%
2025-11-26	1.0800	1.150000	1.040000	1.1200	+3.704%	118,970	-33.929%
2025-11-25	1.0400	1.090000	1.030100	1.0800	+1.887%	29,945	-31.481%
2025-11-24	1.0500	1.060000	1.003400	1.0600	+0.952%	47,162	-30.189%
2025-11-21	1.1400	1.140000	1.040000	1.0500	-4.977%	81,745	-29.524%
2025-11-20	1.1200	1.190000	1.090100	1.1050	+0.455%	294,781	-33.032%
2025-11-19	1.0500	1.120000	1.044700	1.1000	+4.762%	228,487	-32.727%
2025-11-18	1.0300	1.050000	0.992000	1.0500	+3.960%	121,976	-29.524%
2025-11-17	1.0500	1.079900	0.967800	1.0100	-4.717%	288,131	-26.733%
2025-11-14	1.0800	1.090000	1.030000	1.0600	-3.636%	166,468	-30.189%
2025-11-13	1.1400	1.140000	1.080000	1.1000	-3.509%	86,390	-32.727%
2025-11-12	1.1300	1.150000	1.091300	1.1400	+1.786%	150,883	-35.088%
2025-11-11	1.0900	1.140000	1.075000	1.1200	+0.901%	199,438	-33.929%
2025-11-10	1.0400	1.120000	1.010000	1.1100	+6.731%	187,071	-33.333%
2025-11-07	1.0800	1.080000	1.000000	1.0400	-3.704%	166,862	-28.846%
2025-11-06	1.1100	1.110000	1.030000	1.0800	0.000%	242,833	-31.481%
2025-11-05	1.1200	1.206300	1.060000	1.0800	-2.703%	359,329	-31.481%
2025-11-04	0.9900	1.137400	0.990000	1.1100	+6.731%	532,101	-33.333%
2025-11-03	1.0300	1.050000	0.990100	1.0400	+1.961%	239,523	-28.846%
2025-10-31	0.9900	1.040000	0.951600	1.0200	+3.711%	550,343	-27.451%
2025-10-30	0.9576	0.996500	0.930000	0.9835	+2.533%	229,853	-24.759%
2025-10-29	0.9700	0.980000	0.940100	0.9592	+0.703%	82,517	-22.852%
2025-10-28	1.0000	1.026500	0.938300	0.9525	-4.750%	127,078	-22.310%
2025-10-27	0.9400	1.070000	0.940000	1.0000	+7.689%	393,573	-26.000%
2025-10-24	0.9282	0.950000	0.901200	0.9286	+2.044%	118,303	-20.310%
2025-10-23	0.9000	0.925600	0.880000	0.9100	-0.568%	63,998	-18.681%
2025-10-22	0.8900	0.945500	0.880000	0.9152	+0.926%	166,308	-19.143%
2025-10-21	0.9279	0.950000	0.891000	0.9068	-3.839%	167,972	-18.394%
2025-10-20	0.8500	0.960000	0.849600	0.9430	+13.260%	427,347	-21.527%
2025-10-17	0.8411	0.843491	0.800300	0.8326	+0.946%	242,169	-11.122%
2025-10-16	0.8700	0.870000	0.810000	0.8248	-2.747%	319,086	-10.281%
2025-10-15	0.8800	0.900000	0.841000	0.8481	-2.963%	231,835	-12.746%
2025-10-14	0.9035	0.910000	0.850500	0.8740	-3.212%	157,155	-15.332%
2025-10-13	0.8300	0.924600	0.830000	0.9030	+5.404%	272,086	-18.051%
2025-10-10	0.8700	0.900000	0.840000	0.8567	-3.904%	231,290	-13.622%
2025-10-09	0.9200	0.990000	0.881700	0.8915	-2.001%	762,297	-16.994%
2025-10-08	0.8400	0.910000	0.820200	0.9097	+8.725%	334,745	-18.655%
2025-10-07	0.8420	0.842000	0.801900	0.8367	-0.393%	314,538	-11.557%
2025-10-06	0.8900	0.890000	0.820000	0.8400	-4.415%	676,587	-11.905%
2025-10-03	0.8880	0.910000	0.851000	0.8788	-1.203%	579,484	-15.794%
2025-10-02	0.9745	0.974500	0.871100	0.8895	-8.797%	714,332	-16.807%
2025-10-01	0.9500	1.010000	0.930000	0.9753	+2.372%	491,081	-24.126%
2025-09-30	0.9700	0.989900	0.880000	0.9527	-3.063%	809,874	-22.326%
2025-09-29	1.0000	1.025000	0.960100	0.9828	-6.400%	1,058,166	-24.705%
2025-09-26	1.2000	1.200000	1.030000	1.0500	-31.373%	12,131,832	-29.524%
2025-09-25	1.3900	1.550000	1.366200	1.5300	+7.746%	7,508,203	-51.634%
2025-09-24	1.3000	1.440000	1.280000	1.4200	+8.397%	86,681	-47.887%
2025-09-23	1.3200	1.398700	1.290000	1.3100	-2.963%	97,577	-43.511%
2025-09-22	1.2400	1.350000	1.200000	1.3500	+8.871%	166,643	-45.185%
2025-09-19	1.2000	1.400000	1.160000	1.2400	+1.639%	473,580	-40.323%
2025-09-18	1.1500	1.310000	1.150000	1.2200	+0.826%	203,370	-39.344%
2025-09-17	1.4700	1.490000	1.169800	1.2100	-17.123%	453,556	-38.843%
2025-09-16	1.3000	1.480000	1.300000	1.4600	+12.308%	218,687	-49.315%
2025-09-15	1.2000	1.310000	1.200000	1.3000	+9.244%	206,819	-43.077%
2025-09-12	1.0900	1.340000	1.060000	1.1900	+11.215%	351,151	-37.815%
2025-09-11	0.9900	1.100000	0.980100	1.0700	+5.941%	151,619	-30.841%
2025-09-10	1.0100	1.010000	0.990000	1.0100	+1.020%	44,427	-26.733%
2025-09-09	1.0500	1.060000	0.990000	0.9998	-3.865%	156,109	-25.985%
2025-09-08	1.0200	1.070000	0.970000	1.0400	+0.971%	136,531	-28.846%
2025-09-05	0.9900	1.049900	0.950200	1.0300	+6.692%	158,901	-28.155%
2025-09-04	0.8800	0.965600	0.870610	0.9654	+8.839%	204,367	-23.348%
2025-09-03	0.8899	0.920600	0.870000	0.8870	+0.124%	67,009	-16.573%
2025-09-02	0.8900	0.890000	0.857100	0.8859	+0.636%	48,360	-16.469%
2025-08-29	0.8886	0.909700	0.870000	0.8803	-1.090%	45,381	-15.938%
2025-08-28	0.9000	0.916700	0.881000	0.8900	+0.485%	43,890	-16.854%
2025-08-27	0.9100	0.927200	0.880000	0.8857	-4.661%	117,396	-16.450%
2025-08-26	1.0880	1.088000	0.900000	0.9290	-11.524%	389,100	-20.344%
2025-08-25	0.8100	1.080000	0.804000	1.0500	+32.442%	786,756	-29.524%
2025-08-22	0.7800	0.820000	0.774900	0.7928	+0.878%	152,097	-6.660%
2025-08-21	0.7890	0.829000	0.780000	0.7859	-1.689%	112,307	-5.840%
2025-08-20	0.8500	0.858000	0.795000	0.7994	-5.842%	191,992	-7.431%
2025-08-19	0.8365	0.877000	0.821000	0.8490	+1.494%	200,197	-12.839%
2025-08-18	0.8300	0.868400	0.820000	0.8365	+2.074%	318,862	-11.536%
2025-08-15	0.7999	0.849300	0.780000	0.8195	+2.566%	99,837	-9.701%
2025-08-14	0.8200	0.848299	0.781000	0.7990	-3.735%	158,268	-7.384%
2025-08-13	0.8330	0.850000	0.811100	0.8300	-0.420%	105,744	-10.843%
2025-08-12	0.8219	0.850000	0.803000	0.8335	+1.461%	249,616	-11.218%
2025-08-11	0.8400	0.843000	0.777700	0.8215	-2.781%	238,592	-9.921%
2025-08-08	0.8300	0.862500	0.825500	0.8450	+1.807%	67,540	-12.426%
2025-08-07	0.8400	0.850000	0.818100	0.8300	-1.073%	117,397	-10.843%
2025-08-06	0.8700	0.890000	0.830000	0.8390	-4.659%	100,405	-11.800%
2025-08-05	0.8750	0.900000	0.850000	0.8800	+0.571%	86,251	-15.909%
2025-08-04	0.8566	0.899800	0.850100	0.8750	+2.905%	66,185	-15.429%
2025-08-01	0.8700	0.899900	0.835000	0.8503	-5.522%	250,460	-12.972%
2025-07-31	0.9200	0.920000	0.873450	0.9000	-1.639%	169,453	-17.778%
2025-07-30	0.8777	0.928000	0.826700	0.9150	+2.913%	313,899	-19.126%
2025-07-29	0.9149	0.930000	0.888000	0.8891	-0.659%	169,036	-16.770%
2025-07-28	0.9800	1.020000	0.850200	0.8950	-8.487%	556,554	-17.318%
2025-07-25	1.0100	1.037400	0.950000	0.9780	-3.168%	197,212	-24.335%
2025-07-24	1.0200	1.050000	1.000000	1.0100	-1.942%	163,257	-26.733%
2025-07-23	0.9700	1.054000	0.970000	1.0300	+6.186%	456,069	-28.155%
2025-07-22	0.9600	0.973700	0.940000	0.9700	+1.603%	169,729	-23.711%
2025-07-21	0.9500	0.980000	0.925000	0.9547	+0.973%	167,033	-22.489%
2025-07-18	0.8700	0.969900	0.823000	0.9455	+8.678%	392,450	-21.735%
2025-07-17	0.8916	0.900000	0.842500	0.8700	0.000%	105,590	-14.943%
2025-07-16	0.8101	0.880000	0.794100	0.8700	+6.814%	224,811	-14.943%
2025-07-15	0.8500	0.850000	0.810100	0.8145	-2.350%	139,917	-9.147%
2025-07-14	0.8900	0.900000	0.834100	0.8341	-5.313%	162,144	-11.282%
2025-07-11	0.9000	0.900000	0.870000	0.8809	-2.122%	115,229	-15.995%
2025-07-10	0.8900	0.900000	0.880000	0.9000	+1.592%	101,557	-17.778%
2025-07-09	0.8800	0.900000	0.880000	0.8859	+0.670%	47,333	-16.469%
2025-07-08	0.8780	0.894750	0.860100	0.8800	+0.629%	61,111	-15.909%
2025-07-07	0.9000	0.920000	0.870001	0.8745	-2.833%	54,957	-15.380%
2025-07-03	0.8600	0.920000	0.855200	0.9000	+5.239%	31,059	-17.778%
2025-07-02	0.8700	0.890000	0.830000	0.8552	+0.612%	61,959	-13.471%
2025-07-01	0.8700	0.890000	0.847000	0.8500	-2.299%	30,188	-12.941%
2025-06-30	0.8582	0.886000	0.828900	0.8700	+2.473%	56,289	-14.943%
2025-06-27	0.8700	0.888900	0.828900	0.8490	-1.233%	62,732	-12.839%
2025-06-26	0.8400	0.900000	0.820000	0.8596	-1.659%	169,291	-13.913%
2025-06-25	0.9300	0.950000	0.860000	0.8741	-7.989%	190,683	-15.341%
2025-06-24	0.9700	0.985000	0.930300	0.9500	-1.768%	97,125	-22.105%
2025-06-23	0.9600	1.047800	0.931000	0.9671	+0.740%	152,542	-23.483%
2025-06-20	0.9900	0.999900	0.930000	0.9600	-4.000%	97,946	-22.917%
2025-06-18	1.0100	1.010000	0.980100	1.0000	0.000%	58,485	-26.000%
2025-06-17	0.9900	1.030000	0.990000	1.0000	-0.990%	67,073	-26.000%
2025-06-16	0.9700	1.045000	0.950000	1.0100	+3.431%	90,077	-26.733%
2025-06-13	0.9900	1.000000	0.950000	0.9765	-4.265%	88,673	-24.219%
2025-06-12	1.0400	1.040000	1.000000	1.0200	-1.923%	61,664	-27.451%
2025-06-11	1.0900	1.100000	0.934500	1.0400	-0.952%	1,322,104	-28.846%
2025-06-10	1.0100	1.050000	0.963500	1.0500	+5.000%	52,830	-29.524%
2025-06-09	1.0200	1.030000	0.977900	1.0000	+1.523%	130,756	-26.000%
2025-06-06	1.0000	1.010000	0.974449	0.9850	-0.515%	47,915	-24.873%
2025-06-05	0.9700	1.000000	0.951000	0.9901	+3.039%	37,058	-25.260%
2025-06-04	0.9330	0.965900	0.933000	0.9609	+4.310%	47,326	-22.989%
2025-06-03	0.9500	1.010000	0.921200	0.9212	-5.721%	56,626	-19.670%
2025-06-02	1.0200	1.020000	0.963100	0.9771	-4.206%	60,355	-24.266%
2025-05-30	1.0400	1.040000	0.980000	1.0200	-1.449%	40,336	-27.451%
2025-05-29	1.0300	1.050000	1.020000	1.0350	+1.471%	45,742	-28.502%
2025-05-28	1.0400	1.040000	1.000000	1.0200	-2.857%	35,004	-27.451%
2025-05-27	1.0900	1.090000	1.030000	1.0500	-4.545%	41,867	-29.524%
2025-05-23	0.9700	1.120000	0.970000	1.1000	+13.402%	316,106	-32.727%
2025-05-22	0.9600	1.010000	0.950000	0.9700	+1.042%	59,399	-23.711%
2025-05-21	1.0000	1.010000	0.950000	0.9600	-2.041%	61,560	-22.917%
2025-05-20	0.9926	1.019900	0.970000	0.9800	-2.000%	41,483	-24.490%
2025-05-19	1.0000	1.020000	0.945200	1.0000	-0.990%	98,829	-26.000%
2025-05-16	1.0300	1.030000	1.000000	1.0100	-1.942%	82,916	-26.733%
2025-05-15	1.0500	1.050000	1.020000	1.0300	-2.830%	58,283	-28.155%
2025-05-14	1.0600	1.080000	1.045000	1.0600	-0.935%	52,237	-30.189%
2025-05-13	1.0600	1.090000	1.050000	1.0700	-0.465%	70,489	-30.841%
2025-05-12	1.1100	1.122100	1.060000	1.0750	-0.463%	128,246	-31.163%
2025-05-09	1.0500	1.100000	1.040000	1.0800	+1.887%	94,586	-31.481%
2025-05-08	1.0300	1.080000	1.010000	1.0600	+1.923%	161,522	-30.189%
2025-05-07	1.0800	1.090000	1.020000	1.0400	-3.704%	81,824	-28.846%
2025-05-06	1.1300	1.140000	1.040000	1.0800	-5.263%	96,182	-31.481%
2025-05-05	1.1700	1.170000	1.110000	1.1400	-4.202%	123,628	-35.088%
2025-05-02	1.2300	1.230000	1.185000	1.1900	-3.252%	128,284	-37.815%
2025-05-01	1.1700	1.230000	1.160000	1.2300	+6.034%	134,208	-39.837%
2025-04-30	1.1700	1.190000	1.140000	1.1600	-0.855%	46,432	-36.207%
2025-04-29	1.2100	1.240000	1.160000	1.1700	-4.098%	90,891	-36.752%
2025-04-28	1.2600	1.280000	1.220000	1.2200	-9.630%	129,946	-39.344%
2025-04-25	1.4000	1.450000	1.230000	1.3500	-20.118%	600,465	-45.185%
2025-04-24	1.6200	1.690000	1.520000	1.6900	+6.289%	60,234	-56.213%
2025-04-23	1.4700	1.650000	1.410100	1.5900	+8.904%	124,231	-53.459%
2025-04-22	1.4100	1.469200	1.390000	1.4600	+5.036%	19,134	-49.315%
2025-04-21	1.3400	1.440000	1.340000	1.3900	+0.725%	26,677	-46.763%
2025-04-17	1.4200	1.480000	1.340500	1.3800	-1.429%	98,899	-46.377%
2025-04-16	1.4600	1.470000	1.361100	1.4000	-2.098%	28,931	-47.143%
2025-04-15	1.4900	1.522500	1.410000	1.4300	+1.418%	31,892	-48.252%
2025-04-14	1.4100	1.492100	1.360000	1.4100	+4.444%	20,164	-47.518%
2025-04-11	1.3800	1.390000	1.320000	1.3500	+0.746%	44,219	-45.185%
2025-04-10	1.3600	1.400000	1.310000	1.3400	-4.286%	31,471	-44.776%
2025-04-09	1.3500	1.450000	1.310000	1.4000	+5.263%	62,898	-47.143%
2025-04-08	1.5500	1.613200	1.310000	1.3300	-5.000%	53,667	-44.361%
2025-04-07	1.2800	1.410000	1.280000	1.4000	-0.709%	58,489	-47.143%
2025-04-04	1.5200	1.545000	1.350000	1.4100	-7.843%	116,924	-47.518%
2025-04-03	1.6200	1.635000	1.500000	1.5300	-8.383%	127,714	-51.634%
2025-04-02	1.6800	1.701200	1.590400	1.6700	+1.829%	34,167	-55.689%
2025-04-01	1.6800	1.680000	1.530100	1.6400	-4.094%	79,190	-54.878%
2025-03-31	1.7200	1.750000	1.670000	1.7100	-0.581%	70,929	-56.725%
2025-03-28	1.7200	1.750000	1.650000	1.7200	-1.714%	57,000	-56.977%
2025-03-27	1.8500	1.850000	1.740100	1.7500	-2.615%	19,960	-57.714%
2025-03-26	1.8200	1.870000	1.750100	1.7970	-1.264%	12,690	-58.820%
2025-03-25	1.7700	1.849000	1.710000	1.8200	+3.409%	78,438	-59.341%
2025-03-24	1.8300	1.895500	1.750000	1.7600	-0.565%	75,008	-57.955%
2025-03-21	1.6000	1.790000	1.600000	1.7700	+12.025%	188,977	-58.192%
2025-03-20	1.4700	1.639900	1.440300	1.5800	+9.722%	71,581	-53.165%
2025-03-19	1.3900	1.490000	1.390000	1.4400	+3.597%	77,641	-48.611%
2025-03-18	1.6800	1.730000	1.268100	1.3900	-5.249%	894,994	-46.763%
2025-03-17	1.3700	1.470000	1.350000	1.4670	+8.667%	43,778	-49.557%
2025-03-14	1.3400	1.400000	1.320000	1.3500	+2.273%	25,476	-45.185%
2025-03-13	1.3500	1.405100	1.320000	1.3200	-8.333%	26,728	-43.939%
2025-03-12	1.4200	1.470000	1.360000	1.4400	+1.408%	12,739	-48.611%
2025-03-11	1.3400	1.420000	1.290000	1.4200	+5.970%	58,524	-47.887%
2025-03-10	1.4300	1.450000	1.340000	1.3400	-7.586%	43,364	-44.776%
2025-03-07	1.4000	1.480000	1.370100	1.4500	+5.072%	68,099	-48.966%
2025-03-06	1.3700	1.430000	1.320000	1.3800	0.000%	83,390	-46.377%
2025-03-05	1.2000	1.442700	1.200000	1.3800	+14.050%	97,747	-46.377%
2025-03-04	1.2000	1.280000	1.150000	1.2100	-5.469%	250,998	-38.843%
2025-03-03	1.4600	1.530000	1.260000	1.2800	-12.925%	271,786	-42.188%
2025-02-28	1.5000	1.540000	1.430000	1.4700	-5.161%	64,205	-49.660%
2025-02-27	1.5300	1.600000	1.500100	1.5500	+1.307%	71,482	-52.258%
2025-02-26	1.5100	1.530000	1.450000	1.5300	+3.378%	42,656	-51.634%
2025-02-25	1.5100	1.520000	1.440000	1.4800	-3.268%	64,916	-50.000%
2025-02-24	1.4400	1.530000	1.410000	1.5300	+5.517%	85,113	-51.634%
2025-02-21	1.4500	1.470000	1.420000	1.4500	+1.399%	222,865	-48.966%
2025-02-20	1.5900	1.590000	1.382000	1.4300	-10.063%	426,400	-48.252%
2025-02-19	1.5500	1.650000	1.508800	1.5900	+5.298%	109,056	-53.459%
2025-02-18	1.6200	1.660000	1.510000	1.5100	-5.625%	61,423	-50.993%
2025-02-14	1.5600	1.720000	1.560000	1.6000	+4.575%	173,836	-53.750%
2025-02-13	1.5700	1.620000	1.510000	1.5300	+0.658%	106,378	-51.634%
2025-02-12	1.6000	1.640000	1.500000	1.5200	-5.590%	144,516	-51.316%
2025-02-11	1.6900	1.720000	1.602000	1.6100	-5.294%	80,965	-54.037%
2025-02-10	1.8100	1.810000	1.660100	1.7000	-4.494%	82,524	-56.471%
2025-02-07	1.9100	1.911000	1.760000	1.7800	-5.820%	69,777	-58.427%
2025-02-06	1.8800	1.910400	1.800000	1.8900	+1.613%	100,134	-60.847%
2025-02-05	1.7700	1.880000	1.740000	1.8600	+5.085%	104,459	-60.215%
2025-02-04	1.7600	1.790000	1.745000	1.7700	0.000%	18,781	-58.192%
2025-02-03	1.7600	1.790000	1.720000	1.7700	0.000%	35,199	-58.192%
2025-01-31	1.8300	1.846493	1.740000	1.7700	-2.747%	48,555	-58.192%
2025-01-30	1.8800	1.900000	1.750000	1.8200	+0.552%	71,075	-59.341%
2025-01-29	1.6900	1.830000	1.690000	1.8100	+5.848%	31,599	-59.116%
2025-01-28	1.7300	1.810000	1.670000	1.7100	-1.156%	86,860	-56.725%
2025-01-27	1.7400	1.850000	1.700000	1.7300	-0.575%	133,718	-57.225%
2025-01-24	1.8100	1.880000	1.735000	1.7400	-4.396%	103,291	-57.471%
2025-01-23	1.9800	2.026800	1.800000	1.8200	-8.081%	117,337	-59.341%
2025-01-22	1.9500	2.020000	1.810000	1.9800	+2.062%	249,328	-62.626%
2025-01-21	1.9400	1.980000	1.870000	1.9400	+2.105%	64,615	-61.856%
2025-01-17	1.9700	2.040500	1.890000	1.9000	-3.797%	48,314	-61.053%
2025-01-16	1.9000	2.007000	1.820000	1.9750	+3.947%	142,548	-62.532%
2025-01-15	2.1200	2.250000	1.750000	1.9000	-1.554%	678,317	-61.053%
2025-01-14	2.0100	2.080000	1.620000	1.9300	-6.311%	2,325,411	-61.658%
2025-01-13	2.1700	2.189900	2.010000	2.0600	-4.630%	91,395	-64.078%
2025-01-10	2.2200	2.280000	2.120000	2.1600	-2.262%	59,943	-65.741%
2025-01-08	2.2600	2.295000	2.130000	2.2100	-1.339%	82,462	-66.516%
2025-01-07	2.2200	2.380000	2.160000	2.2400	+2.752%	113,362	-66.964%
2025-01-06	2.3000	2.430000	2.120000	2.1800	-4.803%	142,746	-66.055%
2025-01-03	2.3200	2.370000	2.170000	2.2900	-0.435%	114,922	-67.686%
2025-01-02	2.1100	2.320000	2.110000	2.3000	+9.524%	56,843	-67.826%
2024-12-31	2.1500	2.210000	2.020000	2.1000	-4.545%	374,996	-64.762%
2024-12-30	2.3300	2.350000	2.140000	2.2000	-3.930%	109,322	-66.364%
2024-12-27	2.3800	2.380000	2.220000	2.2900	-3.376%	114,767	-67.686%
2024-12-26	2.2300	2.370000	2.207600	2.3700	+7.240%	132,158	-68.776%
2024-12-24	2.1600	2.250000	2.160000	2.2100	+0.455%	35,039	-66.516%
2024-12-23	2.2400	2.250000	2.140000	2.2000	-1.345%	54,925	-66.364%
2024-12-20	2.2200	2.240000	2.150000	2.2300	+0.905%	91,558	-66.816%
2024-12-19	2.1300	2.210000	2.050000	2.2100	+4.739%	96,630	-66.516%
2024-12-18	2.1100	2.200000	2.050000	2.1100	+1.442%	123,916	-64.929%
2024-12-17	2.2000	2.275000	2.000000	2.0800	-3.704%	354,285	-64.423%
2024-12-16	2.2300	2.310000	2.080000	2.1600	-3.571%	177,813	-65.741%
2024-12-13	2.3500	2.390000	2.170000	2.2400	-0.885%	238,037	-66.964%
2024-12-12	2.3300	2.420000	2.220000	2.2600	-3.419%	235,883	-67.257%
2024-12-11	2.5000	2.525400	2.320000	2.3400	-5.645%	188,855	-68.376%
2024-12-10	2.5000	2.540000	2.330000	2.4800	+2.905%	300,150	-70.161%
2024-12-09	2.4900	2.530000	2.340000	2.4100	+1.688%	127,014	-69.295%
2024-12-06	2.2900	2.500000	2.280000	2.3700	+1.282%	136,579	-68.776%
2024-12-05	2.6100	2.610000	2.270000	2.3400	-9.653%	304,793	-68.376%
2024-12-04	2.8300	2.849900	2.430000	2.5900	-4.074%	271,685	-71.429%
2024-12-03	2.3000	2.700000	2.290000	2.7000	+20.536%	430,636	-72.593%
2024-12-02	2.0700	2.280000	2.060000	2.2400	+7.692%	189,470	-66.964%
2024-11-29	2.1400	2.280000	2.070000	2.0800	-0.478%	44,107	-64.423%
2024-11-27	2.0800	2.255000	2.040000	2.0900	-1.878%	89,336	-64.593%
2024-11-26	2.3000	2.400000	2.080000	2.1300	-0.930%	408,629	-65.258%
2024-11-25	2.0900	2.310000	2.060000	2.1500	+2.871%	123,702	-65.581%
2024-11-22	2.1500	2.200000	2.030000	2.0900	-3.241%	115,557	-64.593%
2024-11-21	2.1900	2.233400	2.120000	2.1600	-1.818%	101,049	-65.741%
2024-11-20	2.1900	2.280000	2.155000	2.2000	+1.382%	101,632	-66.364%
2024-11-19	2.0800	2.200000	2.020000	2.1700	+3.828%	74,738	-65.899%
2024-11-18	2.0300	2.120000	1.970000	2.0900	+3.980%	131,836	-64.593%
2024-11-15	2.1200	2.142000	1.950000	2.0100	-5.189%	166,725	-63.184%
2024-11-14	2.2800	2.320000	2.100000	2.1200	-6.195%	174,306	-65.094%
2024-11-13	2.3400	2.420000	2.220000	2.2600	-1.739%	155,949	-67.257%
2024-11-12	2.3200	2.335000	2.200000	2.3000	-0.433%	319,088	-67.826%
2024-11-11	2.4000	2.400000	2.220000	2.3100	-2.119%	107,623	-67.965%
2024-11-08	2.3600	2.420000	2.250000	2.3600	+1.724%	210,344	-68.644%
2024-11-07	2.2200	2.350000	2.180000	2.3200	+5.936%	181,577	-68.103%
2024-11-06	2.2500	2.250000	2.170000	2.1900	-1.794%	106,148	-66.210%
2024-11-05	2.2600	2.305000	2.160000	2.2300	-2.193%	119,631	-66.816%
2024-11-04	2.3300	2.460000	2.220000	2.2800	-1.724%	127,807	-67.544%
2024-11-01	2.1600	2.375000	2.160000	2.3200	+7.907%	119,792	-68.103%
2024-10-31	2.2500	2.400000	2.150000	2.1500	-5.286%	204,433	-65.581%
2024-10-30	2.3400	2.380000	2.160000	2.2700	-3.814%	129,839	-67.401%
2024-10-29	2.5000	2.520000	2.320000	2.3600	-6.349%	154,205	-68.644%
2024-10-28	2.6700	2.676200	2.480000	2.5200	-4.906%	174,565	-70.635%
2024-10-25	2.7500	2.750000	2.600000	2.6500	-2.930%	71,511	-72.075%
2024-10-24	2.7800	2.780000	2.650000	2.7300	+1.111%	69,676	-72.894%
2024-10-23	2.8500	2.850000	2.602200	2.7000	-2.174%	164,396	-72.593%
2024-10-22	2.7500	2.870000	2.700000	2.7600	+0.364%	100,573	-73.188%
2024-10-21	2.8000	2.852000	2.700000	2.7500	-0.362%	111,714	-73.091%
2024-10-18	2.8300	2.910000	2.740000	2.7600	-2.473%	76,567	-73.188%
2024-10-17	2.9000	3.050000	2.790000	2.8300	-1.394%	188,997	-73.852%
2024-10-16	2.8800	2.900000	2.760000	2.8700	0.000%	137,609	-74.216%
2024-10-15	3.0600	3.060000	2.820000	2.8700	-6.209%	133,130	-74.216%
2024-10-14	3.1200	3.150000	2.970000	3.0600	-1.290%	52,268	-75.817%
2024-10-11	3.0300	3.150000	3.000000	3.1000	+1.307%	55,836	-76.129%
2024-10-10	3.0200	3.070000	2.920000	3.0600	+2.857%	74,665	-75.817%
2024-10-09	3.0600	3.075000	2.970000	2.9750	-2.778%	79,468	-75.126%
2024-10-08	3.0800	3.240000	3.040000	3.0600	-0.971%	60,967	-75.817%
2024-10-07	3.1700	3.277500	3.060000	3.0900	-3.135%	46,965	-76.052%
2024-10-04	3.3100	3.375100	3.170000	3.1900	-3.625%	85,068	-76.803%
2024-10-03	3.3200	3.391500	3.170000	3.3100	+0.303%	88,181	-77.644%
2024-10-02	3.1300	3.360000	3.080000	3.3000	+4.430%	75,386	-77.576%
2024-10-01	3.0800	3.249900	3.012000	3.1600	+3.607%	85,552	-76.582%
2024-09-30	3.0100	3.100000	2.920000	3.0500	+0.993%	114,402	-75.738%
2024-09-27	3.1100	3.110000	2.920000	3.0200	+1.684%	70,344	-75.497%
2024-09-26	3.1900	3.190000	2.910000	2.9700	-4.808%	124,547	-75.084%
2024-09-25	3.1200	3.168500	3.030000	3.1200	0.000%	121,649	-76.282%
2024-09-24	3.1600	3.210000	3.040200	3.1200	-1.266%	124,185	-76.282%

.dark-mode .cqt4VD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqt4VD{ color: #333333; background-color: white; border: 2px solid #333333; }LEXXLexaria Bioscience Corp. Common Stockstock NASDAQ

LEXX
Lexaria Bioscience Corp. Common Stock
stock NASDAQ