Skip to main content
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.706
-0.123 (-14.82%)
Mar 9, 2026, 3:09 PM EDT - Market open

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.790.810.710.72--13.13%180,159
Mar 6, 20260.770.880.750.830.837.09%211,520
Mar 5, 20260.710.780.680.770.779.15%95,727
Mar 4, 20260.660.720.650.710.715.04%27,769
Mar 3, 20260.710.710.630.680.68-4.93%52,670
Mar 2, 20260.670.720.640.710.711.57%488,694
Feb 27, 20260.720.740.680.700.70-2.71%71,210
Feb 26, 20260.700.730.680.720.723.23%78,847
Feb 25, 20260.640.730.620.700.7010.48%184,929
Feb 24, 20260.630.650.580.630.63-0.28%255,691
Feb 23, 20260.680.680.630.630.63-3.01%82,026
Feb 20, 20260.660.690.620.650.65-1.27%39,328
Feb 19, 20260.670.670.640.660.66-0.03%114,196
Feb 18, 20260.640.680.640.660.661.59%117,971
Feb 17, 20260.620.690.600.650.654.37%64,692
Feb 13, 20260.620.650.610.620.620.35%116,661
Feb 12, 20260.680.680.610.620.62-2.71%104,015
Feb 11, 20260.690.700.640.640.64-6.47%150,143
Feb 10, 20260.690.710.680.680.68-1.35%205,901
Feb 9, 20260.730.750.670.690.69-4.69%216,379
Feb 6, 20260.670.790.670.730.739.52%334,496
Feb 5, 20260.720.730.630.660.66-8.66%209,394
Feb 4, 20260.760.770.680.720.72-5.35%356,060
Feb 3, 20260.790.790.730.770.77-3.31%117,817
Feb 2, 20260.780.800.740.790.791.06%276,625
Jan 30, 20260.770.800.720.780.783.68%163,024
Jan 29, 20260.780.800.710.760.76-1.06%58,530
Jan 28, 20260.760.780.710.760.76-1.79%108,859
Jan 27, 20260.810.810.710.780.78-4.43%221,709
Jan 26, 20260.850.850.780.810.81-4.24%77,524
Jan 23, 20260.830.850.780.850.854.03%159,028
Jan 22, 20260.790.860.780.820.822.14%320,568
Jan 21, 20260.710.800.710.800.808.74%131,339
Jan 20, 20260.750.750.700.740.74-3.04%81,128
Jan 16, 20260.720.760.700.760.763.82%77,729
Jan 15, 20260.770.770.680.730.73-6.53%198,992
Jan 14, 20260.800.800.710.780.78-3.34%223,662
Jan 13, 20260.750.810.720.810.815.08%282,165
Jan 12, 20260.690.770.650.770.773.20%556,292
Jan 9, 20260.710.750.670.750.757.34%245,410
Jan 8, 20260.700.700.660.700.70-0.43%251,878
Jan 7, 20260.700.700.660.700.70-0.41%203,444
Jan 6, 20260.710.710.650.700.70-1.24%374,897
Jan 5, 20260.650.720.630.710.718.52%373,790
Jan 2, 20260.620.650.560.650.656.00%379,537
Dec 31, 20250.520.640.520.620.6213.46%700,694
Dec 30, 20250.570.570.490.540.54-2.89%592,978
Dec 29, 20250.530.580.480.560.565.48%782,624
Dec 26, 20250.550.550.460.530.53-5.20%1,094,901
Dec 24, 20250.600.600.540.560.56-9.68%1,457,920
Dec 23, 20250.650.680.590.620.62-8.01%17,816,425
Dec 22, 20250.560.700.550.670.6715.69%854,483
Dec 19, 20250.670.670.480.580.58-14.96%1,324,986
Dec 18, 20250.700.720.660.690.690.51%472,293
Dec 17, 20250.840.870.680.680.68-18.86%1,247,701
Dec 16, 20250.880.880.810.840.84-5.62%467,172
Dec 15, 20250.981.000.820.890.89-33.58%1,574,599
Dec 12, 20251.281.441.271.341.348.94%571,704
Dec 11, 20251.171.251.131.231.236.03%149,135
Dec 10, 20251.121.201.121.161.162.65%301,590
Dec 9, 20251.061.161.061.131.133.67%167,606
Dec 8, 20251.061.121.051.091.092.83%90,299
Dec 5, 20251.101.131.061.061.06-5.36%190,466
Dec 4, 20251.091.171.061.121.120.90%212,853
Dec 3, 20251.051.121.021.111.114.72%66,124
Dec 2, 20251.081.101.001.061.06-75,212
Dec 1, 20251.091.111.051.061.06-2.75%107,322
Nov 28, 20251.111.111.061.091.09-2.68%61,495
Nov 26, 20251.081.151.041.121.123.70%118,970
Nov 25, 20251.041.091.031.081.081.89%29,945
Nov 24, 20251.051.061.001.061.060.95%47,162
Nov 21, 20251.141.141.041.051.05-4.98%81,745
Nov 20, 20251.121.191.091.111.110.45%294,781
Nov 19, 20251.051.121.051.101.104.76%228,487
Nov 18, 20251.031.050.991.051.053.96%121,976
Nov 17, 20251.051.080.971.011.01-4.72%288,131
Nov 14, 20251.081.091.031.061.06-3.64%166,468
Nov 13, 20251.141.141.081.101.10-3.51%86,390
Nov 12, 20251.131.151.091.141.141.79%150,883
Nov 11, 20251.091.141.081.121.120.90%199,438
Nov 10, 20251.041.121.011.111.116.73%187,071
Nov 7, 20251.081.081.001.041.04-3.70%166,862
Nov 6, 20251.111.111.031.081.08-242,833
Nov 5, 20251.121.211.061.081.08-2.70%359,329
Nov 4, 20250.991.140.991.111.116.73%532,101
Nov 3, 20251.031.050.991.041.041.96%239,523
Oct 31, 20250.991.040.951.021.023.71%550,343
Oct 30, 20250.961.000.930.980.982.53%229,853
Oct 29, 20250.970.980.940.960.960.70%82,517
Oct 28, 20251.001.030.940.950.95-4.75%127,078
Oct 27, 20250.941.070.941.001.007.69%393,573
Oct 24, 20250.930.950.900.930.932.04%118,303
Oct 23, 20250.900.930.880.910.91-0.57%63,998
Oct 22, 20250.890.950.880.920.920.93%166,308
Oct 21, 20250.930.950.890.910.91-3.84%167,972
Oct 20, 20250.850.960.850.940.9413.26%427,347
Oct 17, 20250.840.840.800.830.830.95%242,169
Oct 16, 20250.870.870.810.820.82-2.75%319,086
Oct 15, 20250.880.900.840.850.85-2.96%231,835
Oct 14, 20250.900.910.850.870.87-3.21%157,155