LEXX - Lexaria Bioscience Corp.
1.08
0.020 1.852%
Share volume: 94,544
Last Updated: 05-09-2025
Pharmaceutical Products/Pharmaceutical Preparations:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$1.06
0.02
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.05 | $1.05 | $1.10 | $1.10 | $1.04 | $1.04 | $1.08 | $1.08 | 94,544 | $94,544.00 |
| 05-08-2025 | $1.03 | $1.03 | $1.08 | $1.08 | $1.01 | $1.01 | $1.06 | $1.06 | 161,522 | $161,522.00 |
| 05-07-2025 | $1.08 | $1.08 | $1.09 | $1.09 | $1.02 | $1.02 | $1.04 | $1.04 | 81,824 | $81,824.00 |
| 05-06-2025 | $1.13 | $1.13 | $1.14 | $1.14 | $1.04 | $1.04 | $1.08 | $1.08 | 96,182 | $96,182.00 |
| 05-05-2025 | $1.17 | $1.17 | $1.17 | $1.17 | $1.11 | $1.11 | $1.14 | $1.14 | 123,628 | $123,628.00 |
| 05-02-2025 | $1.23 | $1.23 | $1.23 | $1.23 | $1.19 | $1.19 | $1.19 | $1.19 | 128,284 | $128,284.00 |
| 05-01-2025 | $1.17 | $1.17 | $1.23 | $1.23 | $1.16 | $1.16 | $1.23 | $1.23 | 134,208 | $134,208.00 |
| 04-30-2025 | $1.17 | $1.17 | $1.19 | $1.19 | $1.14 | $1.14 | $1.16 | $1.16 | 46,432 | $46,432.00 |
| 04-29-2025 | $1.21 | $1.21 | $1.24 | $1.24 | $1.16 | $1.16 | $1.17 | $1.17 | 90,891 | $90,891.00 |
| 04-28-2025 | $1.26 | $1.26 | $1.28 | $1.28 | $1.22 | $1.22 | $1.22 | $1.22 | 129,946 | $129,946.00 |
