Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
11.50
+1.18 (11.43%)
Aug 18, 2026, 3:15 PM EDT - Market open
Lexaria Bioscience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 10.18 | 12.00 | 10.18 | 12.34 | - | 19.57% | 21,481 |
| Aug 17, 2026 | 9.31 | 10.46 | 8.74 | 10.32 | 10.32 | 14.16% | 32,614 |
| Aug 14, 2026 | 7.99 | 9.18 | 7.98 | 9.04 | 9.04 | 11.60% | 15,366 |
| Aug 13, 2026 | 6.08 | 8.26 | 5.95 | 8.10 | 8.10 | 32.35% | 92,405 |
| Aug 12, 2026 | 5.75 | 6.15 | 5.60 | 6.12 | 6.12 | 5.70% | 14,980 |
| Aug 11, 2026 | 5.50 | 5.99 | 5.50 | 5.79 | 5.79 | 5.46% | 8,773 |
| Aug 10, 2026 | 5.27 | 5.49 | 5.27 | 5.49 | 5.49 | 4.17% | 9,561 |
| Aug 7, 2026 | 5.34 | 5.73 | 5.27 | 5.27 | 5.27 | -1.31% | 20,814 |
| Aug 6, 2026 | 5.60 | 5.74 | 5.33 | 5.34 | 5.34 | -5.82% | 16,007 |
| Aug 5, 2026 | 5.68 | 6.09 | 5.23 | 5.67 | 5.67 | 0.89% | 72,231 |
| Aug 4, 2026 | 4.64 | 5.69 | 4.62 | 5.62 | 5.62 | 18.32% | 68,475 |
| Aug 3, 2026 | 5.90 | 5.90 | 4.21 | 4.75 | 4.75 | -19.01% | 59,429 |
| Jul 31, 2026 | 5.67 | 6.39 | 5.25 | 5.87 | 5.86 | -1.34% | 32,561 |
| Jul 30, 2026 | 7.80 | 8.25 | 5.59 | 5.94 | 5.94 | -25.23% | 48,893 |
| Jul 29, 2026 | 8.10 | 8.40 | 7.60 | 7.95 | 7.95 | -1.87% | 5,086 |
| Jul 28, 2026 | 7.85 | 8.36 | 7.85 | 8.10 | 8.10 | 3.57% | 3,023 |
| Jul 27, 2026 | 8.25 | 8.25 | 7.81 | 7.82 | 7.82 | -6.71% | 7,477 |
| Jul 24, 2026 | 8.57 | 8.63 | 8.30 | 8.39 | 8.38 | -1.96% | 494 |
| Jul 23, 2026 | 8.25 | 8.70 | 8.25 | 8.55 | 8.55 | 1.93% | 2,633 |
| Jul 22, 2026 | 8.37 | 8.70 | 8.25 | 8.39 | 8.39 | 1.01% | 4,334 |
| Jul 21, 2026 | 8.87 | 8.87 | 8.16 | 8.31 | 8.31 | -7.70% | 14,670 |
| Jul 20, 2026 | 9.26 | 9.30 | 8.70 | 9.00 | 9.00 | -5.68% | 1,659 |
| Jul 17, 2026 | 8.40 | 9.72 | 8.23 | 9.54 | 9.54 | 13.71% | 8,750 |
| Jul 16, 2026 | 8.70 | 8.85 | 8.16 | 8.39 | 8.39 | -4.88% | 12,187 |
| Jul 15, 2026 | 9.14 | 9.15 | 8.45 | 8.82 | 8.82 | 0.15% | 1,215 |
| Jul 14, 2026 | 8.85 | 9.60 | 8.25 | 8.81 | 8.81 | -1.29% | 3,376 |
| Jul 13, 2026 | 10.18 | 10.18 | 8.53 | 8.92 | 8.92 | -8.00% | 4,178 |
| Jul 10, 2026 | 9.33 | 9.75 | 8.70 | 9.70 | 9.70 | 5.14% | 3,690 |
| Jul 9, 2026 | 9.15 | 9.60 | 9.00 | 9.23 | 9.22 | 1.65% | 8,477 |
| Jul 8, 2026 | 8.18 | 9.22 | 7.84 | 9.08 | 9.07 | 14.09% | 12,218 |
| Jul 7, 2026 | 8.10 | 8.69 | 7.95 | 7.95 | 7.95 | -5.22% | 1,129 |
| Jul 6, 2026 | 8.40 | 8.70 | 8.10 | 8.39 | 8.39 | -0.11% | 847 |
| Jul 2, 2026 | 8.55 | 9.00 | 8.40 | 8.40 | 8.40 | -2.08% | 3,268 |
| Jul 1, 2026 | 8.54 | 8.70 | 8.40 | 8.58 | 8.58 | 2.14% | 990 |
| Jun 30, 2026 | 8.25 | 8.69 | 8.10 | 8.40 | 8.40 | -1.53% | 3,383 |
| Jun 29, 2026 | 8.70 | 8.70 | 8.25 | 8.53 | 8.53 | 7.30% | 2,397 |
| Jun 26, 2026 | 7.97 | 8.40 | 7.95 | 7.95 | 7.95 | -3.11% | 3,106 |
| Jun 25, 2026 | 8.10 | 8.52 | 8.10 | 8.21 | 8.20 | - | 4,574 |
| Jun 24, 2026 | 8.40 | 8.48 | 7.95 | 8.21 | 8.20 | -3.61% | 6,054 |
| Jun 23, 2026 | 9.00 | 9.15 | 8.38 | 8.51 | 8.51 | -2.63% | 3,290 |
| Jun 22, 2026 | 8.48 | 9.00 | 8.48 | 8.74 | 8.74 | 7.89% | 4,193 |
| Jun 18, 2026 | 9.15 | 9.60 | 8.10 | 8.10 | 8.10 | -11.52% | 10,049 |
| Jun 17, 2026 | 8.70 | 9.30 | 8.55 | 9.16 | 9.16 | 3.65% | 4,197 |
| Jun 16, 2026 | 9.00 | 9.75 | 8.84 | 8.84 | 8.83 | -2.81% | 3,125 |
| Jun 15, 2026 | 9.17 | 9.30 | 9.00 | 9.09 | 9.09 | -1.38% | 2,293 |
| Jun 12, 2026 | 9.56 | 9.75 | 9.09 | 9.22 | 9.22 | -4.12% | 6,446 |
| Jun 11, 2026 | 10.35 | 10.35 | 9.54 | 9.61 | 9.61 | -2.30% | 4,738 |
| Jun 10, 2026 | 9.77 | 10.50 | 9.77 | 9.84 | 9.84 | -1.80% | 7,810 |
| Jun 9, 2026 | 9.90 | 10.79 | 9.75 | 10.02 | 10.02 | 3.31% | 7,382 |
| Jun 8, 2026 | 9.47 | 10.01 | 9.45 | 9.70 | 9.70 | 1.51% | 2,738 |