Lexaria Bioscience Corp. (LEXX)

Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.64	0.64	0.59	0.62	-	1.27%	97,489
May 27, 2026	0.67	0.68	0.61	0.61	0.61	-7.98%	79,249
May 26, 2026	0.65	0.69	0.64	0.67	0.67	2.37%	123,184
May 22, 2026	0.63	0.68	0.61	0.65	0.65	7.33%	102,403
May 21, 2026	0.57	0.62	0.57	0.61	0.61	4.14%	106,494
May 20, 2026	0.59	0.61	0.58	0.58	0.58	0.73%	142,559
May 19, 2026	0.57	0.59	0.55	0.58	0.58	3.07%	68,261
May 18, 2026	0.59	0.60	0.56	0.56	0.56	-5.42%	54,055
May 15, 2026	0.62	0.62	0.58	0.59	0.59	-3.06%	43,792
May 14, 2026	0.62	0.65	0.61	0.61	0.61	1.41%	120,805
May 13, 2026	0.57	0.64	0.55	0.60	0.60	4.44%	193,135
May 12, 2026	0.62	0.63	0.58	0.58	0.58	-4.63%	305,340
May 11, 2026	0.61	0.65	0.60	0.60	0.60	-0.82%	95,263
May 8, 2026	0.64	0.65	0.60	0.61	0.61	-4.82%	269,539
May 7, 2026	0.67	0.69	0.62	0.64	0.64	-5.00%	250,797
May 6, 2026	0.70	0.72	0.66	0.67	0.67	-2.68%	155,444
May 5, 2026	0.67	0.73	0.67	0.69	0.69	3.20%	82,413
May 4, 2026	0.71	0.72	0.67	0.67	0.67	-5.60%	61,777
May 1, 2026	0.65	0.73	0.64	0.71	0.71	7.94%	109,246
Apr 30, 2026	0.70	0.72	0.55	0.66	0.66	-4.34%	325,883
Apr 29, 2026	0.91	0.91	0.68	0.69	0.69	-21.93%	791,339
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

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.