XNAS
Datos históricos de Lexaria Bioscience Corp.
Lexaria Bioscience Corp. · LEXX
$3.69
▼ -0.12 (-3.61%)
Última operación · 10/10/2026, 17:55:53 UTC
- Variación en el periodo
- −74.16%
- Máximo
- US$21.60
- 12 de diciembre de 2025
- Mínimo
- US$2.77
- 5 de octubre de 2026
- Volumen medio diario
- 0.03 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.31 | 3.90 | 3.12 | 3.32 | +3.75% | 200,675.035 |
| 8 oct 2026 | 3.50 | 3.67 | 3.19 | 3.20 | −7.51% | 26,502.307 |
| 7 oct 2026 | 3.14 | 3.59 | 3.10 | 3.46 | +6.79% | 76,927.033 |
| 6 oct 2026 | 2.93 | 3.24 | 2.86 | 3.24 | +16.97% | 66,068.345 |
| 5 oct 2026 | 2.90 | 3.13 | 2.77 | 2.77 | −3.82% | 40,222.457 |
| 2 oct 2026 | 3.18 | 3.24 | 2.80 | 2.88 | −6.80% | 81,261.376 |
| 1 oct 2026 | 3.20 | 3.25 | 2.95 | 3.09 | −1.90% | 48,659.185 |
| 30 sep 2026 | 3.21 | 3.29 | 3.06 | 3.15 | +0.64% | 23,129.418 |
| 29 sep 2026 | 3.28 | 3.34 | 2.98 | 3.13 | −2.95% | 77,523.858 |
| 28 sep 2026 | 3.25 | 3.46 | 3.15 | 3.23 | −1.68% | 41,924.282 |
| 25 sep 2026 | 3.46 | 3.46 | 3.15 | 3.28 | −2.67% | 34,210.419 |
| 24 sep 2026 | 3.29 | 3.60 | 3.14 | 3.37 | +4.17% | 52,963.814 |
| 23 sep 2026 | 3.31 | 3.34 | 3.10 | 3.24 | +0.47% | 14,381.587 |
| 22 sep 2026 | 3.54 | 3.84 | 3.08 | 3.22 | −5.99% | 107,262.949 |
| 21 sep 2026 | 3.29 | 3.48 | 3.15 | 3.43 | +5.71% | 25,962.818 |
| 18 sep 2026 | 3.25 | 3.52 | 3.15 | 3.24 | −1.52% | 76,320.683 |
| 17 sep 2026 | 3.07 | 4.00 | 2.91 | 3.29 | +6.30% | 164,311.121 |
| 16 sep 2026 | 3.28 | 3.47 | 2.80 | 3.10 | −3.58% | 150,396.896 |
| 15 sep 2026 | 3.54 | 3.93 | 2.98 | 3.21 | −9.58% | 123,675.494 |
| 14 sep 2026 | 3.98 | 4.15 | 3.14 | 3.55 | −10.58% | 178,913.58 |
| 11 sep 2026 | 4.15 | 4.72 | 3.65 | 3.97 | −1.98% | 197,057.715 |
| 10 sep 2026 | 7.00 | 7.50 | 4.04 | 4.05 | −38.64% | 226,220.491 |
| 9 sep 2026 | 9.44 | 9.52 | 6.41 | 6.60 | −29.56% | 74,404.729 |
| 8 sep 2026 | 11.09 | 11.09 | 8.81 | 9.37 | −33.78% | 122,226.83 |
| 4 sep 2026 | 12.26 | 14.37 | 12.26 | 14.15 | +14.85% | 22,428.057 |
| 3 sep 2026 | 13.33 | 13.93 | 12.25 | 12.32 | −6.70% | 74,765.07 |
| 2 sep 2026 | 12.63 | 13.61 | 12.40 | 13.21 | +5.85% | 40,951.42 |
| 1 sep 2026 | 11.13 | 12.89 | 11.13 | 12.48 | +10.59% | 65,451.214 |
| 31 ago 2026 | 10.30 | 12.20 | 10.30 | 11.28 | +8.99% | 359,550.437 |
| 28 ago 2026 | 11.42 | 12.48 | 10.35 | 10.35 | −11.39% | 61,907.639 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.