Lexaria Bioscience Corp. (LEXX)

NASDAQ: LEXX · Real-Time Price · USD

0.5402

-0.0703 (-11.52%)

At close: Jun 18, 2026, 4:00 PM EDT

0.6070

+0.0668 (12.37%)

After-hours: Jun 18, 2026, 7:32 PM EDT

Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.61	0.64	0.54	0.54	0.54	-11.52%	148,157
Jun 17, 2026	0.58	0.62	0.57	0.61	0.61	3.65%	62,935
Jun 16, 2026	0.60	0.65	0.59	0.59	0.59	-2.81%	46,878
Jun 15, 2026	0.61	0.62	0.60	0.61	0.61	-1.38%	34,399
Jun 12, 2026	0.64	0.65	0.61	0.61	0.61	-4.12%	96,697
Jun 11, 2026	0.69	0.69	0.64	0.64	0.64	-2.30%	71,073
Jun 10, 2026	0.65	0.70	0.65	0.66	0.66	-1.80%	117,152
Jun 9, 2026	0.66	0.72	0.65	0.67	0.67	3.31%	110,736
Jun 8, 2026	0.63	0.67	0.63	0.65	0.65	1.51%	41,074
Jun 5, 2026	0.67	0.67	0.64	0.64	0.64	0.16%	54,920
Jun 4, 2026	0.60	0.68	0.60	0.64	0.64	2.65%	147,301
Jun 3, 2026	0.60	0.63	0.60	0.62	0.62	3.09%	59,652
Jun 2, 2026	0.60	0.63	0.60	0.60	0.60	-2.48%	98,621
Jun 1, 2026	0.61	0.63	0.59	0.62	0.62	2.38%	51,084
May 29, 2026	0.62	0.63	0.59	0.60	0.60	-2.92%	61,780
May 28, 2026	0.64	0.64	0.59	0.62	0.62	1.27%	98,510
May 27, 2026	0.67	0.68	0.61	0.61	0.61	-7.98%	83,902
May 26, 2026	0.65	0.69	0.64	0.67	0.67	2.37%	125,017
May 22, 2026	0.63	0.68	0.61	0.65	0.65	7.33%	102,963
May 21, 2026	0.57	0.62	0.57	0.61	0.61	4.14%	106,811
May 20, 2026	0.59	0.61	0.58	0.58	0.58	0.73%	143,079
May 19, 2026	0.57	0.59	0.55	0.58	0.58	3.07%	72,018
May 18, 2026	0.59	0.60	0.56	0.56	0.56	-5.42%	54,711
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