Skip to main content
logo
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.7658
-0.0262 (-3.31%)
At close: Feb 3, 2026, 4:00 PM EST
0.7310
-0.0348 (-4.54%)
After-hours: Feb 3, 2026, 5:06 PM EST

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20260.790.790.730.770.77-3.31%115,682
Feb 2, 20260.780.800.740.790.791.06%276,425
Jan 30, 20260.770.800.720.780.783.68%161,111
Jan 29, 20260.780.800.710.760.76-1.06%58,369
Jan 28, 20260.760.780.710.760.76-1.79%107,687
Jan 27, 20260.810.810.710.780.78-4.43%221,667
Jan 26, 20260.850.850.780.810.81-4.24%65,302
Jan 23, 20260.830.850.780.850.854.03%158,887
Jan 22, 20260.790.860.780.820.822.14%316,746
Jan 21, 20260.710.800.710.800.808.74%131,070
Jan 20, 20260.750.750.700.740.74-3.04%81,128
Jan 16, 20260.720.760.700.760.763.82%76,587
Jan 15, 20260.770.770.680.730.73-6.53%198,991
Jan 14, 20260.800.800.710.780.78-3.34%223,661
Jan 13, 20260.750.810.720.810.815.08%278,644
Jan 12, 20260.690.770.650.770.773.20%555,597
Jan 9, 20260.710.750.670.750.757.34%240,020
Jan 8, 20260.700.700.660.700.70-0.43%251,677
Jan 7, 20260.700.700.660.700.70-0.41%198,205
Jan 6, 20260.710.710.650.700.70-1.24%374,547
Jan 5, 20260.650.720.630.710.718.52%370,765
Jan 2, 20260.620.650.560.650.656.00%374,796
Dec 31, 20250.520.640.520.620.6213.46%696,119
Dec 30, 20250.570.570.490.540.54-2.89%586,962
Dec 29, 20250.530.580.480.560.565.48%756,728
Dec 26, 20250.550.550.460.530.53-5.20%1,081,728
Dec 24, 20250.600.600.540.560.56-9.68%1,344,741
Dec 23, 20250.650.680.590.620.62-8.01%17,794,596
Dec 22, 20250.560.700.550.670.6715.69%850,238
Dec 19, 20250.670.670.480.580.58-14.96%1,324,986
Dec 18, 20250.700.720.660.690.690.51%472,226
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%1,565,790
Dec 12, 20251.281.441.271.341.348.94%571,283
Dec 11, 20251.171.251.131.231.236.03%148,238
Dec 10, 20251.121.201.121.161.162.65%301,590
Dec 9, 20251.061.161.061.131.133.67%167,605
Dec 8, 20251.061.121.051.091.092.83%90,299
Dec 5, 20251.101.131.061.061.06-5.36%180,071
Dec 4, 20251.091.171.061.121.120.90%212,378
Dec 3, 20251.051.121.021.111.114.72%66,118
Dec 2, 20251.081.101.001.061.06-75,212
Dec 1, 20251.091.111.051.061.06-2.75%106,688
Nov 28, 20251.111.111.061.091.09-2.68%61,346
Nov 26, 20251.081.151.041.121.123.70%118,970
Nov 25, 20251.041.091.031.081.081.89%29,939
Nov 24, 20251.051.061.001.061.060.95%47,162
Nov 21, 20251.141.141.041.051.05-4.98%81,627
Nov 20, 20251.121.191.091.111.110.45%293,185