Skip to main content
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.882
-0.068 (-7.15%)
At close: Apr 28, 2026, 4:00 PM EDT
0.898
+0.016 (1.78%)
After-hours: Apr 28, 2026, 6:54 PM EDT

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.980.980.870.880.88-7.15%124,802
Apr 27, 20260.971.010.940.950.950.69%104,871
Apr 24, 20260.950.960.900.940.940.10%84,385
Apr 23, 20260.960.970.910.940.94-2.79%167,524
Apr 22, 20260.940.990.930.970.972.19%116,381
Apr 21, 20261.021.030.940.950.95-4.50%328,955
Apr 20, 20261.051.050.980.990.99-3.50%190,623
Apr 17, 20261.001.060.951.031.034.57%352,397
Apr 16, 20261.021.020.950.990.99-4.37%102,424
Apr 15, 20261.041.040.971.031.030.98%99,668
Apr 14, 20260.951.060.931.021.024.08%223,919
Apr 13, 20260.951.000.890.980.987.69%155,861
Apr 10, 20260.910.950.870.910.910.56%92,919
Apr 9, 20260.950.990.900.900.90-5.27%75,095
Apr 8, 20261.051.050.950.960.96-3.52%137,187
Apr 7, 20261.031.030.900.990.99-6.60%389,272
Apr 6, 20261.031.060.961.061.061.92%368,665
Apr 2, 20260.891.050.881.041.0420.08%668,357
Apr 1, 20260.800.890.790.870.8711.04%253,525
Mar 31, 20260.800.820.770.780.78-114,714
Mar 30, 20260.750.800.740.780.785.08%124,474
Mar 27, 20260.780.790.700.740.74-1.08%146,648
Mar 26, 20260.770.840.750.750.75-3.15%253,444
Mar 25, 20260.770.800.750.770.77-0.92%61,755
Mar 24, 20260.730.820.730.780.787.12%339,087
Mar 23, 20260.700.740.700.730.732.34%38,631
Mar 20, 20260.730.750.700.710.71-1.61%228,994
Mar 19, 20260.740.740.710.730.73-2.68%97,658
Mar 18, 20260.730.760.690.750.751.83%126,059
Mar 17, 20260.710.800.700.730.733.39%113,578
Mar 16, 20260.690.750.650.710.711.09%144,321
Mar 13, 20260.670.720.650.700.703.12%82,897
Mar 12, 20260.690.730.650.680.68-4.66%136,493
Mar 11, 20260.730.790.700.710.71-2.20%150,155
Mar 10, 20260.720.800.700.730.73-0.21%164,806
Mar 9, 20260.790.810.700.730.73-11.98%222,153
Mar 6, 20260.770.880.750.830.837.09%214,953
Mar 5, 20260.710.780.680.770.779.15%95,955
Mar 4, 20260.660.720.650.710.715.04%27,790
Mar 3, 20260.710.710.630.680.68-4.93%52,670
Mar 2, 20260.670.720.640.710.711.57%488,803
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