Skip to main content
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.530
-0.017 (-3.11%)
At close: Jun 26, 2026, 4:00 PM EDT
0.580
+0.050 (9.43%)
After-hours: Jun 26, 2026, 7:29 PM EDT

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.530.560.530.530.53-3.11%46,399
Jun 25, 20260.540.570.540.550.55-68,613
Jun 24, 20260.560.570.530.550.55-3.61%90,815
Jun 23, 20260.600.610.560.570.57-2.63%49,360
Jun 22, 20260.570.600.570.580.587.89%62,898
Jun 18, 20260.610.640.540.540.54-11.52%150,745
Jun 17, 20260.580.620.570.610.613.65%62,959
Jun 16, 20260.600.650.590.590.59-2.81%46,878
Jun 15, 20260.610.620.600.610.61-1.38%34,399
Jun 12, 20260.640.650.610.610.61-4.12%96,697
Jun 11, 20260.690.690.640.640.64-2.30%71,073
Jun 10, 20260.650.700.650.660.66-1.80%117,152
Jun 9, 20260.660.720.650.670.673.31%110,736
Jun 8, 20260.630.670.630.650.651.51%41,074
Jun 5, 20260.670.670.640.640.640.16%54,920
Jun 4, 20260.600.680.600.640.642.65%147,301
Jun 3, 20260.600.630.600.620.623.09%59,652
Jun 2, 20260.600.630.600.600.60-2.48%98,621
Jun 1, 20260.610.630.590.620.622.38%51,084
May 29, 20260.620.630.590.600.60-2.92%61,780
May 28, 20260.640.640.590.620.621.27%98,510
May 27, 20260.670.680.610.610.61-7.98%83,902
May 26, 20260.650.690.640.670.672.37%125,017
May 22, 20260.630.680.610.650.657.33%102,963
May 21, 20260.570.620.570.610.614.14%106,811
May 20, 20260.590.610.580.580.580.73%143,079
May 19, 20260.570.590.550.580.583.07%72,018
May 18, 20260.590.600.560.560.56-5.42%54,711
May 15, 20260.620.620.580.590.59-3.06%43,792
May 14, 20260.620.650.610.610.611.41%120,805
May 13, 20260.570.640.550.600.604.44%193,135
May 12, 20260.620.630.580.580.58-4.63%305,340
May 11, 20260.610.650.600.600.60-0.82%95,263
May 8, 20260.640.650.600.610.61-4.82%269,539
May 7, 20260.670.690.620.640.64-5.00%250,797
May 6, 20260.700.720.660.670.67-2.68%155,444
May 5, 20260.670.730.670.690.693.20%82,413
May 4, 20260.710.720.670.670.67-5.60%61,777
May 1, 20260.650.730.640.710.717.94%109,246
Apr 30, 20260.700.720.550.660.66-4.34%325,883
Apr 29, 20260.910.910.680.690.69-21.93%791,339
Apr 28, 20260.980.980.870.880.88-7.15%124,803
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