5 DAY PERFORMANCE
-76.45%
1 MONTH PERFORMANCE
-93.32%
3 MONTH PERFORMANCE
-90.99%
6 MONTH PERFORMANCE
-93.18%
YEAR-TO-DATE PERFORMANCE
-92.11%
1 YEAR PERFORMANCE
-96.08%
Lexaria Bioscience Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $3.29 | $3.43 (4.26%) | $3.48 | $3.15 | 25.96 K | $5.66 M |
| 09/18/2026 | $3.25 | $3.24 (-0.31%) | $3.52 | $3.15 | 76.32 K | $5.36 M |
| 09/17/2026 | $3.07 | $3.29 (7.17%) | $4.00 | $2.91 | 164.31 K | $5.44 M |
| 09/16/2026 | $3.28 | $3.10 (-5.49%) | $3.47 | $2.80 | 150.40 K | $5.13 M |
| 09/15/2026 | $3.54 | $3.21 (-9.32%) | $3.93 | $2.98 | 123.70 K | $5.31 M |
| 09/14/2026 | $3.98 | $3.55 (-10.8%) | $4.15 | $3.14 | 178.91 K | $5.87 M |
| 09/11/2026 | $4.15 | $3.97 (-4.34%) | $4.72 | $3.65 | 197.06 K | $6.57 M |
| 09/10/2026 | $7.00 | $4.05 (-42.14%) | $7.50 | $4.04 | 226.22 K | $6.70 M |
| 09/09/2026 | $9.44 | $6.60 (-30.08%) | $9.52 | $6.41 | 74.40 K | $10.91 M |
| 09/08/2026 | $11.09 | $9.37 (-15.51%) | $11.09 | $8.81 | 122.23 K | $15.50 M |
| 09/04/2026 | $12.26 | $14.15 (15.42%) | $14.37 | $12.26 | 22.43 K | $23.40 M |
| 09/03/2026 | $13.33 | $12.32 (-7.58%) | $13.93 | $12.25 | 74.77 K | $20.37 M |
| 09/02/2026 | $12.63 | $13.21 (4.59%) | $13.61 | $12.40 | 40.95 K | $21.85 M |
| 09/01/2026 | $11.13 | $12.48 (12.13%) | $12.89 | $11.13 | 65.45 K | $20.64 M |
| 08/31/2026 | $10.30 | $11.28 (9.51%) | $12.20 | $10.30 | 359.55 K | $18.65 M |
| 08/28/2026 | $11.42 | $10.35 (-9.37%) | $12.48 | $10.35 | 61.91 K | $17.12 M |
| 08/27/2026 | $10.97 | $11.68 (6.47%) | $11.78 | $10.24 | 505.73 K | $19.32 M |
| 08/26/2026 | $11.70 | $11.04 (-5.64%) | $11.90 | $11.00 | 5.23 K | $18.26 M |
| 08/25/2026 | $10.75 | $11.60 (7.91%) | $11.60 | $10.60 | 12.33 K | $19.18 M |
| 08/24/2026 | $10.96 | $10.54 (-3.83%) | $11.10 | $10.41 | 14.94 K | $17.43 M |
| 08/21/2026 | $11.38 | $10.92 (-4.04%) | $11.53 | $10.80 | 8.92 K | $18.06 M |
| 08/20/2026 | $11.96 | $11.27 (-5.77%) | $12.89 | $11.24 | 67.11 K | $18.64 M |
| 08/19/2026 | $11.93 | $11.51 (-3.52%) | $11.98 | $11.06 | 130.17 K | $19.03 M |
| 08/18/2026 | $10.18 | $11.52 (13.16%) | $12.12 | $10.18 | 32.30 K | $19.05 M |
| 08/17/2026 | $9.31 | $10.32 (10.85%) | $10.46 | $8.74 | 35.11 K | $17.07 M |
| 08/14/2026 | $7.99 | $9.04 (13.14%) | $9.18 | $7.98 | 15.76 K | $14.95 M |
| 08/13/2026 | $6.08 | $8.10 (33.22%) | $8.26 | $5.95 | 94.10 K | $13.40 M |
| 08/12/2026 | $5.75 | $6.12 (6.43%) | $6.15 | $5.60 | 15.00 K | $10.12 M |
| 08/11/2026 | $5.50 | $5.79 (5.27%) | $5.99 | $5.50 | 8.80 K | $9.58 M |
| 08/10/2026 | $5.27 | $5.49 (4.17%) | $5.49 | $5.27 | 9.60 K | $9.08 M |
| 08/07/2026 | $5.34 | $5.27 (-1.31%) | $5.73 | $5.27 | 20.82 K | $8.72 M |
| 08/06/2026 | $5.60 | $5.34 (-4.64%) | $5.74 | $5.33 | 16.12 K | $8.83 M |
| 08/05/2026 | $5.68 | $5.67 (-0.18%) | $6.09 | $5.23 | 72.23 K | $9.38 M |
| 08/04/2026 | $4.64 | $5.62 (21.12%) | $5.69 | $4.62 | 68.84 K | $9.29 M |
| 08/03/2026 | $5.90 | $4.75 (-19.49%) | $5.90 | $4.21 | 61.10 K | $7.86 M |
| 07/31/2026 | $5.67 | $5.87 (3.53%) | $6.39 | $5.25 | 32.56 K | $9.71 M |
| 07/30/2026 | $7.80 | $5.94 (-23.85%) | $8.25 | $5.59 | 48.89 K | $9.82 M |
| 07/29/2026 | $8.10 | $7.95 (-1.85%) | $8.40 | $7.60 | 5.09 K | $13.15 M |
| 07/28/2026 | $7.85 | $8.10 (3.18%) | $8.36 | $7.85 | 3.02 K | $13.40 M |
| 07/27/2026 | $8.25 | $7.82 (-5.21%) | $8.25 | $7.81 | 7.48 K | $12.93 M |
| 07/24/2026 | $8.57 | $8.39 (-2.1%) | $8.63 | $8.30 | 495 | $13.87 M |
| 07/23/2026 | $8.25 | $8.55 (3.64%) | $8.70 | $8.25 | 2.63 K | $14.14 M |
| 07/22/2026 | $8.37 | $8.39 (0.24%) | $8.70 | $8.25 | 4.34 K | $13.87 M |
| 07/21/2026 | $8.87 | $8.31 (-6.31%) | $8.87 | $8.16 | 14.67 K | $13.74 M |
| 07/20/2026 | $9.25 | $9.00 (-2.7%) | $9.30 | $8.70 | 1.66 K | $14.88 M |
| 07/17/2026 | $8.40 | $9.54 (13.57%) | $9.72 | $8.23 | 8.75 K | $15.78 M |
| 07/16/2026 | $8.70 | $8.39 (-3.56%) | $8.85 | $8.16 | 12.19 K | $13.87 M |
| 07/15/2026 | $9.14 | $8.82 (-3.5%) | $9.15 | $8.44 | 1.22 K | $14.59 M |
| 07/14/2026 | $8.85 | $8.81 (-0.45%) | $9.60 | $8.25 | 3.38 K | $14.57 M |
| 07/13/2026 | $10.18 | $8.92 (-12.38%) | $10.18 | $8.53 | 4.18 K | $14.75 M |
| 07/10/2026 | $9.33 | $9.70 (3.97%) | $9.75 | $8.70 | 3.69 K | $16.04 M |
| 07/09/2026 | $9.15 | $9.23 (0.87%) | $9.60 | $9.00 | 8.48 K | $15.26 M |
| 07/08/2026 | $8.18 | $9.07 (10.88%) | $9.22 | $7.84 | 12.22 K | $15.00 M |
| 07/07/2026 | $8.10 | $7.95 (-1.85%) | $8.68 | $7.95 | 1.13 K | $13.15 M |
| 07/06/2026 | $8.40 | $8.39 (-0.12%) | $8.70 | $8.10 | 847 | $13.87 M |
| 07/02/2026 | $8.55 | $8.40 (-1.75%) | $9.00 | $8.40 | 3.27 K | $13.89 M |
| 07/01/2026 | $8.54 | $8.58 (0.47%) | $8.70 | $8.40 | 993 | $14.19 M |
| 06/30/2026 | $8.25 | $8.40 (1.82%) | $8.68 | $8.10 | 3.38 K | $13.89 M |
| 06/29/2026 | $8.70 | $8.53 (-1.95%) | $8.70 | $8.25 | 2.40 K | $14.11 M |
| 06/26/2026 | $7.97 | $7.95 (-0.25%) | $8.40 | $7.95 | 3.11 K | $13.15 M |
| 06/25/2026 | $8.10 | $8.21 (1.36%) | $8.52 | $8.10 | 4.57 K | $13.58 M |
| 06/24/2026 | $8.40 | $8.21 (-2.26%) | $8.48 | $7.95 | 6.05 K | $13.58 M |
| 06/23/2026 | $9.00 | $8.51 (-5.44%) | $9.15 | $8.38 | 3.29 K | $14.07 M |
| 06/22/2026 | $8.48 | $8.74 (3.07%) | $9.00 | $8.48 | 4.19 K | $14.45 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
