Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.52	0.56	0.52	0.54	0.54	3.57%	44,246
Jul 27, 2026	0.55	0.55	0.52	0.52	0.52	-6.71%	111,873
Jul 24, 2026	0.57	0.58	0.55	0.56	0.56	-1.96%	7,240
Jul 23, 2026	0.55	0.58	0.55	0.57	0.57	1.93%	39,499
Jul 22, 2026	0.56	0.58	0.55	0.56	0.56	1.01%	65,019
Jul 21, 2026	0.59	0.59	0.54	0.55	0.55	-7.70%	119,042
Jul 20, 2026	0.62	0.62	0.58	0.60	0.60	-5.68%	24,887
Jul 17, 2026	0.56	0.65	0.55	0.64	0.64	13.71%	130,744
Jul 16, 2026	0.58	0.59	0.54	0.56	0.56	-4.88%	182,814
Jul 15, 2026	0.61	0.61	0.56	0.59	0.59	0.15%	18,220
Jul 14, 2026	0.59	0.64	0.55	0.59	0.59	-1.29%	50,614
Jul 13, 2026	0.68	0.68	0.57	0.59	0.59	-8.00%	62,656
Jul 10, 2026	0.62	0.65	0.58	0.65	0.65	5.14%	54,610
Jul 9, 2026	0.61	0.64	0.60	0.62	0.62	1.65%	127,118
Jul 8, 2026	0.55	0.61	0.52	0.61	0.61	14.09%	182,064
Jul 7, 2026	0.54	0.58	0.53	0.53	0.53	-5.22%	16,916
Jul 6, 2026	0.56	0.58	0.54	0.56	0.56	-0.11%	11,707
Jul 2, 2026	0.57	0.60	0.56	0.56	0.56	-2.08%	48,948
Jul 1, 2026	0.57	0.58	0.56	0.57	0.57	2.14%	14,852
Jun 30, 2026	0.55	0.58	0.54	0.56	0.56	-1.53%	50,747
Jun 29, 2026	0.58	0.58	0.55	0.57	0.57	7.30%	35,966
Jun 26, 2026	0.53	0.56	0.53	0.53	0.53	-3.11%	46,593
Jun 25, 2026	0.54	0.57	0.54	0.55	0.55	-	68,613
Jun 24, 2026	0.56	0.57	0.53	0.55	0.55	-3.61%	90,815
Jun 23, 2026	0.60	0.61	0.56	0.57	0.57	-2.63%	49,360
Jun 22, 2026	0.57	0.60	0.57	0.58	0.58	7.89%	62,898
Jun 18, 2026	0.61	0.64	0.54	0.54	0.54	-11.52%	150,745
Jun 17, 2026	0.58	0.62	0.57	0.61	0.61	3.65%	62,959
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