NASDAQ : LEXX
Lexaria Bioscience Corp. — Price history
Healthcare · Biotechnology · Canada
Last price 3.49 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Lexaria Bioscience Corp. (LEXX) closed at 3.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5 | 3.96 | 3.445 | 3.64 | 23,899 | +4.30% |
| 2026-10-30 | 3.63 | 3.63 | 3.09 | 3.49 | 37,898 | -7.43% |
| 2026-10-29 | 3.38 | 3.87 | 3.3 | 3.77 | 39,291 | +14.24% |
| 2026-10-28 | 3.13 | 3.55 | 3.065 | 3.3 | 38,928 | +2.48% |
| 2026-10-27 | 2.91 | 3.31 | 2.91 | 3.22 | 43,069 | +10.27% |
| 2026-10-26 | 3.08 | 3.08 | 2.83 | 2.92 | 13,831 | -5.19% |
| 2026-10-23 | 2.98 | 3.199 | 2.84 | 3.08 | 23,234 | +3.01% |
| 2026-10-22 | 2.74 | 3 | 2.51 | 2.99 | 16,560 | +6.03% |
| 2026-10-21 | 2.68 | 2.89 | 2.516 | 2.82 | 28,671 | +6.42% |
| 2026-10-20 | 2.6 | 2.68 | 2.46 | 2.65 | 42,015 | +1.92% |
| 2026-10-19 | 2.79 | 2.85 | 2.43 | 2.6 | 45,348 | -9.09% |
| 2026-10-16 | 3.19 | 3.24 | 2.81 | 2.86 | 128,062 | -4.35% |
| 2026-10-15 | 2.74 | 3.11 | 2.74 | 2.99 | 38,660 | +6.03% |
| 2026-10-14 | 2.81 | 2.92 | 2.43 | 2.82 | 103,878 | +0.71% |
| 2026-10-13 | 3.29 | 3.29 | 2.69 | 2.8 | 118,024 | -14.37% |
| 2026-10-12 | 3.18 | 3.624 | 3.18 | 3.27 | 66,135 | -1.51% |
| 2026-10-09 | 3.31 | 3.9 | 3.12 | 3.32 | 200,675 | +3.75% |
| 2026-10-08 | 3.5 | 3.669 | 3.19 | 3.2 | 26,502 | -7.51% |
| 2026-10-07 | 3.14 | 3.59 | 3.1 | 3.46 | 76,927 | +6.79% |
| 2026-10-06 | 2.925 | 3.24 | 2.86 | 3.24 | 66,068 | +16.97% |
| 2026-10-05 | 2.9 | 3.125 | 2.77 | 2.77 | 40,222 | -3.82% |
| 2026-10-02 | 3.18 | 3.24 | 2.8 | 2.88 | 81,261 | -6.80% |
| 2026-10-01 | 3.2 | 3.25 | 2.95 | 3.09 | 48,659 | -1.90% |
| 2026-09-30 | 3.21 | 3.29 | 3.06 | 3.15 | 23,129 | +0.64% |
| 2026-09-29 | 3.28 | 3.34 | 2.98 | 3.13 | 77,523 | -2.95% |
| 2026-09-28 | 3.25 | 3.46 | 3.15 | 3.225 | 41,924 | -1.68% |
| 2026-09-25 | 3.455 | 3.455 | 3.15 | 3.28 | 34,210 | -2.67% |
| 2026-09-24 | 3.29 | 3.595 | 3.142 | 3.37 | 52,963 | +4.17% |
| 2026-09-23 | 3.31 | 3.34 | 3.1 | 3.235 | 14,381 | +0.47% |
| 2026-09-22 | 3.54 | 3.84 | 3.08 | 3.22 | 107,262 | -5.99% |
| 2026-09-21 | 3.29 | 3.48 | 3.15 | 3.425 | 25,962 | +5.71% |
| 2026-09-18 | 3.25 | 3.52 | 3.15 | 3.24 | 76,320 | -1.52% |
| 2026-09-17 | 3.07 | 4 | 2.91 | 3.29 | 164,311 | +6.30% |
| 2026-09-16 | 3.28 | 3.47 | 2.8 | 3.095 | 150,396 | -3.58% |
| 2026-09-15 | 3.54 | 3.932 | 2.98 | 3.21 | 123,675 | -9.58% |
| 2026-09-14 | 3.98 | 4.15 | 3.14 | 3.55 | 178,913 | -10.58% |
| 2026-09-11 | 4.15 | 4.72 | 3.645 | 3.97 | 197,057 | -1.98% |
| 2026-09-10 | 7 | 7.5 | 4.04 | 4.05 | 226,220 | -38.64% |
| 2026-09-09 | 9.44 | 9.52 | 6.405 | 6.6 | 74,404 | -29.56% |
| 2026-09-08 | 11.09 | 11.09 | 8.81 | 9.37 | 122,226 | -33.78% |
| 2026-09-04 | 12.26 | 14.37 | 12.26 | 14.15 | 22,428 | +14.85% |
| 2026-09-03 | 13.33 | 13.93 | 12.25 | 12.32 | 74,765 | -6.70% |
| 2026-09-02 | 12.63 | 13.61 | 12.4 | 13.205 | 40,951 | +5.85% |
| 2026-09-01 | 11.13 | 12.89 | 11.13 | 12.475 | 65,450 | +10.59% |
| 2026-08-31 | 10.3 | 12.2 | 10.3 | 11.28 | 359,550 | +8.99% |
| 2026-08-28 | 11.42 | 12.475 | 10.35 | 10.35 | 61,907 | -11.39% |
| 2026-08-27 | 10.97 | 11.78 | 10.24 | 11.68 | 505,646 | +5.80% |
| 2026-08-26 | 11.7 | 11.9 | 11 | 11.04 | 5,232 | -4.83% |
| 2026-08-25 | 10.75 | 11.6 | 10.6 | 11.6 | 12,330 | +10.06% |
| 2026-08-24 | 10.96 | 11.1 | 10.41 | 10.54 | 14,940 | -3.44% |
| 2026-08-21 | 11.38 | 11.53 | 10.8 | 10.915 | 8,918 | -3.15% |
| 2026-08-20 | 11.96 | 12.886 | 11.235 | 11.27 | 67,112 | -2.09% |
| 2026-08-19 | 11.93 | 11.98 | 11.057 | 11.51 | 130,171 | -0.09% |
| 2026-08-18 | 10.18 | 12.121 | 10.18 | 11.52 | 32,287 | +11.63% |
| 2026-08-17 | 9.31 | 10.46 | 8.74 | 10.32 | 35,111 | +14.16% |
| 2026-08-14 | 7.99 | 9.18 | 7.975 | 9.04 | 15,758 | +11.60% |
| 2026-08-13 | 6.08 | 8.26 | 5.95 | 8.1 | 94,060 | +32.35% |
| 2026-08-12 | 5.75 | 6.15 | 5.6 | 6.12 | 14,983 | +5.70% |
| 2026-08-11 | 5.5 | 5.99 | 5.5 | 5.79 | 8,774 | +5.46% |
| 2026-08-10 | 5.27 | 5.49 | 5.27 | 5.49 | 9,562 | +4.17% |
| 2026-08-07 | 5.34 | 5.73 | 5.27 | 5.27 | 20,820 | -1.31% |
| 2026-08-06 | 5.6 | 5.735 | 5.325 | 5.34 | 16,115 | -5.82% |
| 2026-08-05 | 5.68 | 6.09 | 5.23 | 5.67 | 72,233 | +0.89% |
| 2026-08-04 | 4.64 | 5.69 | 4.615 | 5.62 | 68,838 | +18.32% |
| 2026-08-03 | 5.9 | 5.9 | 4.21 | 4.75 | 61,052 | -19.01% |
| 2026-07-31 | 5.67 | 6.391 | 5.25 | 5.865 | 32,561 | -1.34% |
| 2026-07-30 | 7.8 | 8.25 | 5.589 | 5.944 | 48,893 | -25.23% |
| 2026-07-29 | 8.1 | 8.4 | 7.599 | 7.95 | 5,086 | -1.87% |
| 2026-07-28 | 7.845 | 8.355 | 7.845 | 8.101 | 3,023 | +3.57% |
| 2026-07-27 | 8.251 | 8.251 | 7.812 | 7.822 | 7,477 | -6.71% |
| 2026-07-24 | 8.571 | 8.626 | 8.295 | 8.385 | 494 | -1.96% |
| 2026-07-23 | 8.25 | 8.7 | 8.25 | 8.553 | 2,633 | +1.93% |
| 2026-07-22 | 8.37 | 8.7 | 8.25 | 8.391 | 4,334 | +1.01% |
| 2026-07-21 | 8.865 | 8.865 | 8.155 | 8.307 | 14,670 | -7.70% |
| 2026-07-20 | 9.255 | 9.301 | 8.701 | 9 | 1,659 | -5.68% |
| 2026-07-17 | 8.4 | 9.72 | 8.227 | 9.541 | 8,750 | +13.71% |
| 2026-07-16 | 8.7 | 8.85 | 8.161 | 8.391 | 12,187 | -4.88% |
| 2026-07-15 | 9.135 | 9.15 | 8.445 | 8.821 | 1,215 | +0.15% |
| 2026-07-14 | 8.851 | 9.6 | 8.25 | 8.808 | 3,376 | -1.29% |
| 2026-07-13 | 10.179 | 10.179 | 8.532 | 8.923 | 4,178 | -8.00% |
| 2026-07-10 | 9.33 | 9.75 | 8.701 | 9.699 | 3,690 | +5.14% |
| 2026-07-09 | 9.15 | 9.6 | 9.001 | 9.225 | 8,477 | +1.65% |
| 2026-07-08 | 8.182 | 9.218 | 7.84 | 9.075 | 12,218 | +14.09% |
| 2026-07-07 | 8.1 | 8.685 | 7.95 | 7.954 | 1,129 | -5.22% |
| 2026-07-06 | 8.4 | 8.7 | 8.101 | 8.392 | 847 | -0.11% |
| 2026-07-02 | 8.55 | 9.001 | 8.4 | 8.401 | 3,268 | -2.08% |
| 2026-07-01 | 8.538 | 8.7 | 8.4 | 8.58 | 990 | +2.14% |
| 2026-06-30 | 8.25 | 8.685 | 8.101 | 8.4 | 3,383 | -1.53% |
| 2026-06-29 | 8.7 | 8.7 | 8.251 | 8.53 | 2,397 | +7.30% |
| 2026-06-26 | 7.965 | 8.4 | 7.95 | 7.95 | 3,106 | -3.11% |
| 2026-06-25 | 8.1 | 8.518 | 8.1 | 8.205 | 4,574 | +0.00% |
| 2026-06-24 | 8.4 | 8.478 | 7.95 | 8.205 | 6,054 | -3.61% |
| 2026-06-23 | 8.998 | 9.15 | 8.383 | 8.512 | 3,290 | -2.63% |
| 2026-06-22 | 8.475 | 9 | 8.475 | 8.742 | 4,193 | +7.89% |
| 2026-06-18 | 9.15 | 9.6 | 8.103 | 8.103 | 10,049 | -11.52% |
| 2026-06-17 | 8.7 | 9.3 | 8.551 | 9.157 | 4,197 | +3.65% |
| 2026-06-16 | 9 | 9.75 | 8.835 | 8.835 | 3,125 | -2.81% |
| 2026-06-15 | 9.165 | 9.3 | 9 | 9.09 | 2,293 | -1.38% |
| 2026-06-12 | 9.564 | 9.75 | 9.088 | 9.217 | 6,446 | -4.12% |
| 2026-06-11 | 10.35 | 10.35 | 9.541 | 9.613 | 4,738 | -2.30% |
| 2026-06-10 | 9.765 | 10.5 | 9.765 | 9.84 | 7,810 | -1.80% |
| 2026-06-09 | 9.9 | 10.785 | 9.751 | 10.02 | 7,382 | +3.31% |
| 2026-06-08 | 9.465 | 10.008 | 9.451 | 9.699 | 2,738 | +1.51% |
| 2026-06-05 | 10.05 | 10.05 | 9.555 | 9.555 | 3,661 | +0.16% |
| 2026-06-04 | 9 | 10.198 | 9 | 9.54 | 9,820 | +2.65% |
| 2026-06-03 | 9 | 9.45 | 9 | 9.294 | 3,976 | +3.09% |
| 2026-06-02 | 9 | 9.444 | 8.931 | 9.015 | 6,574 | -2.48% |
| 2026-06-01 | 9.079 | 9.385 | 8.866 | 9.244 | 3,405 | +2.38% |
| 2026-05-29 | 9.3 | 9.412 | 8.88 | 9.03 | 4,118 | -2.92% |
| 2026-05-28 | 9.54 | 9.552 | 8.898 | 9.301 | 6,567 | +1.27% |
| 2026-05-27 | 9.991 | 10.242 | 9.171 | 9.184 | 5,593 | -7.98% |
| 2026-05-26 | 9.75 | 10.345 | 9.613 | 9.981 | 8,334 | +2.37% |
| 2026-05-22 | 9.45 | 10.2 | 9.175 | 9.75 | 6,864 | +7.33% |
| 2026-05-21 | 8.55 | 9.27 | 8.55 | 9.084 | 7,120 | +4.14% |
| 2026-05-20 | 8.85 | 9.148 | 8.7 | 8.722 | 9,538 | +0.73% |
| 2026-05-19 | 8.61 | 8.86 | 8.25 | 8.659 | 4,801 | +3.07% |
| 2026-05-18 | 8.82 | 8.926 | 8.4 | 8.401 | 3,647 | -5.42% |
| 2026-05-15 | 9.33 | 9.343 | 8.707 | 8.883 | 2,919 | -3.06% |
| 2026-05-14 | 9.3 | 9.724 | 9.16 | 9.163 | 8,052 | +1.41% |
| 2026-05-13 | 8.55 | 9.67 | 8.25 | 9.036 | 12,875 | +4.44% |