Lexaria Bioscience Corp. (LEXX)

Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	0.71	0.71	0.63	0.68	-	-4.23%	48,011
Mar 2, 2026	0.67	0.72	0.64	0.71	0.71	1.57%	488,694
Feb 27, 2026	0.72	0.74	0.68	0.70	0.70	-2.71%	71,210
Feb 26, 2026	0.70	0.73	0.68	0.72	0.72	3.23%	78,847
Feb 25, 2026	0.64	0.73	0.62	0.70	0.70	10.48%	184,929
Feb 24, 2026	0.63	0.65	0.58	0.63	0.63	-0.28%	255,691
Feb 23, 2026	0.68	0.68	0.63	0.63	0.63	-3.01%	82,026
Feb 20, 2026	0.66	0.69	0.62	0.65	0.65	-1.27%	39,328
Feb 19, 2026	0.67	0.67	0.64	0.66	0.66	-0.03%	114,196
Feb 18, 2026	0.64	0.68	0.64	0.66	0.66	1.59%	117,971
Feb 17, 2026	0.62	0.69	0.60	0.65	0.65	4.37%	64,692
Feb 13, 2026	0.62	0.65	0.61	0.62	0.62	0.35%	116,661
Feb 12, 2026	0.68	0.68	0.61	0.62	0.62	-2.71%	104,015
Feb 11, 2026	0.69	0.70	0.64	0.64	0.64	-6.47%	150,143
Feb 10, 2026	0.69	0.71	0.68	0.68	0.68	-1.35%	205,901
Feb 9, 2026	0.73	0.75	0.67	0.69	0.69	-4.69%	216,379
Feb 6, 2026	0.67	0.79	0.67	0.73	0.73	9.52%	334,496
Feb 5, 2026	0.72	0.73	0.63	0.66	0.66	-8.66%	209,394
Feb 4, 2026	0.76	0.77	0.68	0.72	0.72	-5.35%	356,060
Feb 3, 2026	0.79	0.79	0.73	0.77	0.77	-3.31%	117,817
Feb 2, 2026	0.78	0.80	0.74	0.79	0.79	1.06%	276,625
Jan 30, 2026	0.77	0.80	0.72	0.78	0.78	3.68%	163,024
Jan 29, 2026	0.78	0.80	0.71	0.76	0.76	-1.06%	58,530
Jan 28, 2026	0.76	0.78	0.71	0.76	0.76	-1.79%	108,859
Jan 27, 2026	0.81	0.81	0.71	0.78	0.78	-4.43%	221,709
Jan 26, 2026	0.85	0.85	0.78	0.81	0.81	-4.24%	77,524
Jan 23, 2026	0.83	0.85	0.78	0.85	0.85	4.03%	159,028
Jan 22, 2026	0.79	0.86	0.78	0.82	0.82	2.14%	320,568
Jan 21, 2026	0.71	0.80	0.71	0.80	0.80	8.74%	131,339
Jan 20, 2026	0.75	0.75	0.70	0.74	0.74	-3.04%	81,128
Jan 16, 2026	0.72	0.76	0.70	0.76	0.76	3.82%	77,729
Jan 15, 2026	0.77	0.77	0.68	0.73	0.73	-6.53%	198,992
Jan 14, 2026	0.80	0.80	0.71	0.78	0.78	-3.34%	223,662
Jan 13, 2026	0.75	0.81	0.72	0.81	0.81	5.08%	282,165
Jan 12, 2026	0.69	0.77	0.65	0.77	0.77	3.20%	556,292
Jan 9, 2026	0.71	0.75	0.67	0.75	0.75	7.34%	245,410
Jan 8, 2026	0.70	0.70	0.66	0.70	0.70	-0.43%	251,878
Jan 7, 2026	0.70	0.70	0.66	0.70	0.70	-0.41%	203,444
Jan 6, 2026	0.71	0.71	0.65	0.70	0.70	-1.24%	374,897
Jan 5, 2026	0.65	0.72	0.63	0.71	0.71	8.52%	373,790
Jan 2, 2026	0.62	0.65	0.56	0.65	0.65	6.00%	379,537
Dec 31, 2025	0.52	0.64	0.52	0.62	0.62	13.46%	700,694
Dec 30, 2025	0.57	0.57	0.49	0.54	0.54	-2.89%	592,978
Dec 29, 2025	0.53	0.58	0.48	0.56	0.56	5.48%	782,624
Dec 26, 2025	0.55	0.55	0.46	0.53	0.53	-5.20%	1,094,901
Dec 24, 2025	0.60	0.60	0.54	0.56	0.56	-9.68%	1,457,920
Dec 23, 2025	0.65	0.68	0.59	0.62	0.62	-8.01%	17,816,425
Dec 22, 2025	0.56	0.70	0.55	0.67	0.67	15.69%	854,483
Dec 19, 2025	0.67	0.67	0.48	0.58	0.58	-14.96%	1,324,986
Dec 18, 2025	0.70	0.72	0.66	0.69	0.69	0.51%	472,293

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.