Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
2.850
-0.140 (-4.68%)
Oct 23, 2026, 12:57 PM EDT - Market open
Lexaria Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.98 | 3.02 | 2.84 | 2.85 | 2.85 | -4.68% | 8,783 |
| Oct 22, 2026 | 2.74 | 3.00 | 2.51 | 2.99 | 2.99 | 6.03% | 16,474 |
| Oct 21, 2026 | 2.68 | 2.89 | 2.52 | 2.82 | 2.82 | 6.42% | 28,631 |
| Oct 20, 2026 | 2.60 | 2.68 | 2.46 | 2.65 | 2.65 | 1.92% | 41,913 |
| Oct 19, 2026 | 2.79 | 2.85 | 2.43 | 2.60 | 2.60 | -9.09% | 45,348 |
| Oct 16, 2026 | 3.19 | 3.24 | 2.81 | 2.86 | 2.86 | -4.35% | 128,062 |
| Oct 15, 2026 | 2.74 | 3.11 | 2.74 | 2.99 | 2.99 | 6.03% | 38,660 |
| Oct 14, 2026 | 2.81 | 2.92 | 2.43 | 2.82 | 2.82 | 0.71% | 103,878 |
| Oct 13, 2026 | 3.29 | 3.29 | 2.69 | 2.80 | 2.80 | -14.37% | 118,024 |
| Oct 12, 2026 | 3.18 | 3.62 | 3.18 | 3.27 | 3.27 | -1.51% | 66,135 |
| Oct 9, 2026 | 3.31 | 3.90 | 3.12 | 3.32 | 3.32 | 3.75% | 200,675 |
| Oct 8, 2026 | 3.50 | 3.67 | 3.19 | 3.20 | 3.20 | -7.51% | 26,502 |
| Oct 7, 2026 | 3.14 | 3.59 | 3.10 | 3.46 | 3.46 | 6.79% | 76,927 |
| Oct 6, 2026 | 2.93 | 3.24 | 2.86 | 3.24 | 3.24 | 16.97% | 66,068 |
| Oct 5, 2026 | 2.90 | 3.13 | 2.77 | 2.77 | 2.77 | -3.82% | 40,222 |
| Oct 2, 2026 | 3.18 | 3.24 | 2.80 | 2.88 | 2.88 | -6.80% | 81,261 |
| Oct 1, 2026 | 3.20 | 3.25 | 2.95 | 3.09 | 3.09 | -1.90% | 48,659 |
| Sep 30, 2026 | 3.21 | 3.29 | 3.06 | 3.15 | 3.15 | 0.64% | 23,129 |
| Sep 29, 2026 | 3.28 | 3.34 | 2.98 | 3.13 | 3.13 | -2.95% | 77,523 |
| Sep 28, 2026 | 3.25 | 3.46 | 3.15 | 3.23 | 3.23 | -1.68% | 41,924 |
| Sep 25, 2026 | 3.46 | 3.46 | 3.15 | 3.28 | 3.28 | -2.67% | 34,210 |
| Sep 24, 2026 | 3.29 | 3.60 | 3.14 | 3.37 | 3.37 | 4.17% | 52,963 |
| Sep 23, 2026 | 3.31 | 3.34 | 3.10 | 3.24 | 3.24 | 0.47% | 14,381 |
| Sep 22, 2026 | 3.54 | 3.84 | 3.08 | 3.22 | 3.22 | -5.99% | 107,262 |
| Sep 21, 2026 | 3.29 | 3.48 | 3.15 | 3.43 | 3.43 | 5.71% | 25,962 |
| Sep 18, 2026 | 3.25 | 3.52 | 3.15 | 3.24 | 3.24 | -1.52% | 76,320 |
| Sep 17, 2026 | 3.07 | 4.00 | 2.91 | 3.29 | 3.29 | 6.30% | 164,311 |
| Sep 16, 2026 | 3.28 | 3.47 | 2.80 | 3.10 | 3.10 | -3.58% | 150,396 |
| Sep 15, 2026 | 3.54 | 3.93 | 2.98 | 3.21 | 3.21 | -9.58% | 123,675 |
| Sep 14, 2026 | 3.98 | 4.15 | 3.14 | 3.55 | 3.55 | -10.58% | 178,913 |
| Sep 11, 2026 | 4.15 | 4.72 | 3.65 | 3.97 | 3.97 | -1.98% | 197,057 |
| Sep 10, 2026 | 7.00 | 7.50 | 4.04 | 4.05 | 4.05 | -38.64% | 226,220 |
| Sep 9, 2026 | 9.44 | 9.52 | 6.41 | 6.60 | 6.60 | -29.56% | 74,404 |
| Sep 8, 2026 | 11.09 | 11.09 | 8.81 | 9.37 | 9.37 | -33.78% | 122,226 |
| Sep 4, 2026 | 12.26 | 14.37 | 12.26 | 14.15 | 14.15 | 14.85% | 22,428 |
| Sep 3, 2026 | 13.33 | 13.93 | 12.25 | 12.32 | 12.32 | -6.70% | 74,765 |
| Sep 2, 2026 | 12.63 | 13.61 | 12.40 | 13.21 | 13.21 | 5.85% | 40,951 |
| Sep 1, 2026 | 11.13 | 12.89 | 11.13 | 12.48 | 12.48 | 10.59% | 65,451 |
| Aug 31, 2026 | 10.30 | 12.20 | 10.30 | 11.28 | 11.28 | 8.99% | 359,550 |
| Aug 28, 2026 | 11.42 | 12.48 | 10.35 | 10.35 | 10.35 | -11.39% | 61,907 |
| Aug 27, 2026 | 10.97 | 11.78 | 10.24 | 11.68 | 11.68 | 5.80% | 505,647 |
| Aug 26, 2026 | 11.70 | 11.90 | 11.00 | 11.04 | 11.04 | -4.83% | 5,232 |
| Aug 25, 2026 | 10.75 | 11.60 | 10.60 | 11.60 | 11.60 | 10.06% | 12,330 |
| Aug 24, 2026 | 10.96 | 11.10 | 10.41 | 10.54 | 10.54 | -3.44% | 14,940 |
| Aug 21, 2026 | 11.38 | 11.53 | 10.80 | 10.92 | 10.92 | -3.15% | 8,918 |
| Aug 20, 2026 | 11.96 | 12.89 | 11.24 | 11.27 | 11.27 | -2.09% | 67,112 |
| Aug 19, 2026 | 11.93 | 11.98 | 11.06 | 11.51 | 11.51 | -0.09% | 130,171 |
| Aug 18, 2026 | 10.18 | 12.12 | 10.18 | 11.52 | 11.52 | 11.63% | 32,288 |
| Aug 17, 2026 | 9.31 | 10.46 | 8.74 | 10.32 | 10.32 | 14.16% | 35,111 |
| Aug 14, 2026 | 7.99 | 9.18 | 7.98 | 9.04 | 9.04 | 11.60% | 15,759 |