Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.6715
-0.0398 (-5.60%)
At close: May 4, 2026, 4:00 PM EDT
0.7000
+0.0285 (4.24%)
After-hours: May 4, 2026, 4:28 PM EDT
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 0.71 | 0.72 | 0.67 | 0.67 | 0.67 | -5.60% | 61,727 |
| May 1, 2026 | 0.65 | 0.73 | 0.64 | 0.71 | 0.71 | 7.94% | 108,038 |
| Apr 30, 2026 | 0.70 | 0.72 | 0.55 | 0.66 | 0.66 | -4.34% | 321,961 |
| Apr 29, 2026 | 0.91 | 0.91 | 0.68 | 0.69 | 0.69 | -21.93% | 784,348 |
| Apr 28, 2026 | 0.98 | 0.98 | 0.87 | 0.88 | 0.88 | -7.15% | 124,803 |
| Apr 27, 2026 | 0.97 | 1.01 | 0.94 | 0.95 | 0.95 | 0.69% | 104,871 |
| Apr 24, 2026 | 0.95 | 0.96 | 0.90 | 0.94 | 0.94 | 0.10% | 84,385 |
| Apr 23, 2026 | 0.96 | 0.97 | 0.91 | 0.94 | 0.94 | -2.79% | 167,524 |
| Apr 22, 2026 | 0.94 | 0.99 | 0.93 | 0.97 | 0.97 | 2.19% | 116,381 |
| Apr 21, 2026 | 1.02 | 1.03 | 0.94 | 0.95 | 0.95 | -4.50% | 328,955 |
| Apr 20, 2026 | 1.05 | 1.05 | 0.98 | 0.99 | 0.99 | -3.50% | 190,623 |
| Apr 17, 2026 | 1.00 | 1.06 | 0.95 | 1.03 | 1.03 | 4.57% | 352,397 |
| Apr 16, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -4.37% | 102,424 |
| Apr 15, 2026 | 1.04 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 99,668 |
| Apr 14, 2026 | 0.95 | 1.06 | 0.93 | 1.02 | 1.02 | 4.08% | 223,919 |
| Apr 13, 2026 | 0.95 | 1.00 | 0.89 | 0.98 | 0.98 | 7.69% | 155,861 |
| Apr 10, 2026 | 0.91 | 0.95 | 0.87 | 0.91 | 0.91 | 0.56% | 92,919 |
| Apr 9, 2026 | 0.95 | 0.99 | 0.90 | 0.90 | 0.90 | -5.27% | 75,095 |
| Apr 8, 2026 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -3.52% | 137,187 |
| Apr 7, 2026 | 1.03 | 1.03 | 0.90 | 0.99 | 0.99 | -6.60% | 389,272 |
| Apr 6, 2026 | 1.03 | 1.06 | 0.96 | 1.06 | 1.06 | 1.92% | 368,665 |
| Apr 2, 2026 | 0.89 | 1.05 | 0.88 | 1.04 | 1.04 | 20.08% | 668,357 |
| Apr 1, 2026 | 0.80 | 0.89 | 0.79 | 0.87 | 0.87 | 11.04% | 253,525 |
| Mar 31, 2026 | 0.80 | 0.82 | 0.77 | 0.78 | 0.78 | - | 114,714 |
| Mar 30, 2026 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 5.08% | 124,474 |
| Mar 27, 2026 | 0.78 | 0.79 | 0.70 | 0.74 | 0.74 | -1.08% | 146,648 |
| Mar 26, 2026 | 0.77 | 0.84 | 0.75 | 0.75 | 0.75 | -3.15% | 253,444 |
| Mar 25, 2026 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -0.92% | 61,755 |
| Mar 24, 2026 | 0.73 | 0.82 | 0.73 | 0.78 | 0.78 | 7.12% | 339,087 |
| Mar 23, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 2.34% | 38,631 |
| Mar 20, 2026 | 0.73 | 0.75 | 0.70 | 0.71 | 0.71 | -1.61% | 228,994 |
| Mar 19, 2026 | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -2.68% | 97,658 |
| Mar 18, 2026 | 0.73 | 0.76 | 0.69 | 0.75 | 0.75 | 1.83% | 126,059 |
| Mar 17, 2026 | 0.71 | 0.80 | 0.70 | 0.73 | 0.73 | 3.39% | 113,578 |
| Mar 16, 2026 | 0.69 | 0.75 | 0.65 | 0.71 | 0.71 | 1.09% | 144,321 |
| Mar 13, 2026 | 0.67 | 0.72 | 0.65 | 0.70 | 0.70 | 3.12% | 82,897 |
| Mar 12, 2026 | 0.69 | 0.73 | 0.65 | 0.68 | 0.68 | -4.66% | 136,493 |
| Mar 11, 2026 | 0.73 | 0.79 | 0.70 | 0.71 | 0.71 | -2.20% | 150,155 |
| Mar 10, 2026 | 0.72 | 0.80 | 0.70 | 0.73 | 0.73 | -0.21% | 164,806 |
| Mar 9, 2026 | 0.79 | 0.81 | 0.70 | 0.73 | 0.73 | -11.98% | 222,153 |
| Mar 6, 2026 | 0.77 | 0.88 | 0.75 | 0.83 | 0.83 | 7.09% | 214,953 |
| Mar 5, 2026 | 0.71 | 0.78 | 0.68 | 0.77 | 0.77 | 9.15% | 95,955 |
| Mar 4, 2026 | 0.66 | 0.72 | 0.65 | 0.71 | 0.71 | 5.04% | 27,790 |
| Mar 3, 2026 | 0.71 | 0.71 | 0.63 | 0.68 | 0.68 | -4.93% | 52,670 |
| Mar 2, 2026 | 0.67 | 0.72 | 0.64 | 0.71 | 0.71 | 1.57% | 488,803 |
| 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 |