Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	1.04	1.04	0.97	1.03	1.03	0.98%	99,666
Apr 14, 2026	0.95	1.06	0.93	1.02	1.02	4.08%	223,761
Apr 13, 2026	0.95	1.00	0.89	0.98	0.98	7.69%	127,316
Apr 10, 2026	0.91	0.95	0.87	0.91	0.91	0.56%	92,507
Apr 9, 2026	0.95	0.99	0.90	0.90	0.90	-5.27%	72,905
Apr 8, 2026	1.05	1.05	0.95	0.96	0.96	-3.52%	136,150
Apr 7, 2026	1.03	1.03	0.90	0.99	0.99	-6.60%	381,528
Apr 6, 2026	1.03	1.06	0.96	1.06	1.06	1.92%	368,172
Apr 2, 2026	0.89	1.05	0.88	1.04	1.04	20.08%	665,000
Apr 1, 2026	0.80	0.89	0.79	0.87	0.87	11.04%	248,455
Mar 31, 2026	0.80	0.82	0.77	0.78	0.78	-	113,999
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
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