5 DAY PERFORMANCE
-79.08%
1 MONTH PERFORMANCE
-73.65%
3 MONTH PERFORMANCE
-87.13%
6 MONTH PERFORMANCE
-92.98%
YEAR-TO-DATE PERFORMANCE
-92.11%
1 YEAR PERFORMANCE
-95.49%
Lexaria Bioscience Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $4.01 | $4.07 (1.5%) | $4.30 | $3.88 | 32.40 K | $6.73 M |
| 11/03/2026 | $3.79 | $4.03 (6.33%) | $4.10 | $3.70 | 32.03 K | $6.66 M |
| 11/02/2026 | $3.50 | $3.64 (4%) | $3.96 | $3.45 | 23.92 K | $6.02 M |
| 10/30/2026 | $3.63 | $3.49 (-3.86%) | $3.63 | $3.09 | 37.90 K | $5.77 M |
| 10/29/2026 | $3.38 | $3.77 (11.54%) | $3.87 | $3.30 | 39.29 K | $6.23 M |
| 10/28/2026 | $3.13 | $3.30 (5.43%) | $3.55 | $3.07 | 38.93 K | $5.46 M |
| 10/27/2026 | $2.91 | $3.22 (10.65%) | $3.31 | $2.91 | 43.10 K | $5.33 M |
| 10/26/2026 | $3.08 | $2.92 (-5.19%) | $3.08 | $2.83 | 13.83 K | $4.83 M |
| 10/23/2026 | $2.98 | $3.08 (3.36%) | $3.20 | $2.84 | 23.23 K | $5.09 M |
| 10/22/2026 | $2.74 | $2.99 (9.12%) | $3.00 | $2.51 | 16.56 K | $4.94 M |
| 10/21/2026 | $2.68 | $2.82 (5.22%) | $2.89 | $2.52 | 28.70 K | $4.66 M |
| 10/20/2026 | $2.60 | $2.65 (1.92%) | $2.68 | $2.46 | 42.02 K | $4.38 M |
| 10/19/2026 | $2.79 | $2.60 (-6.81%) | $2.85 | $2.43 | 45.35 K | $4.30 M |
| 10/16/2026 | $3.19 | $2.86 (-10.34%) | $3.24 | $2.81 | 128.06 K | $4.73 M |
| 10/15/2026 | $2.74 | $2.99 (9.12%) | $3.11 | $2.74 | 38.66 K | $4.94 M |
| 10/14/2026 | $2.81 | $2.82 (0.36%) | $2.92 | $2.43 | 103.90 K | $4.66 M |
| 10/13/2026 | $3.29 | $2.80 (-14.89%) | $3.29 | $2.69 | 118.02 K | $4.63 M |
| 10/12/2026 | $3.18 | $3.27 (2.83%) | $3.62 | $3.18 | 66.14 K | $5.41 M |
| 10/09/2026 | $3.31 | $3.32 (0.3%) | $3.90 | $3.12 | 200.68 K | $5.49 M |
| 10/08/2026 | $3.50 | $3.20 (-8.57%) | $3.67 | $3.19 | 26.50 K | $5.29 M |
| 10/07/2026 | $3.14 | $3.46 (10.19%) | $3.59 | $3.10 | 76.93 K | $5.72 M |
| 10/06/2026 | $2.93 | $3.24 (10.58%) | $3.24 | $2.86 | 66.10 K | $5.36 M |
| 10/05/2026 | $2.90 | $2.77 (-4.48%) | $3.13 | $2.77 | 40.22 K | $4.58 M |
| 10/02/2026 | $3.18 | $2.88 (-9.43%) | $3.24 | $2.80 | 81.26 K | $4.76 M |
| 10/01/2026 | $3.20 | $3.09 (-3.44%) | $3.25 | $2.95 | 48.70 K | $5.11 M |
| 09/30/2026 | $3.21 | $3.15 (-1.87%) | $3.29 | $3.06 | 23.13 K | $5.21 M |
| 09/29/2026 | $3.28 | $3.13 (-4.57%) | $3.34 | $2.98 | 77.52 K | $5.18 M |
| 09/28/2026 | $3.25 | $3.23 (-0.62%) | $3.46 | $3.15 | 41.92 K | $5.34 M |
| 09/25/2026 | $3.46 | $3.28 (-5.2%) | $3.46 | $3.15 | 34.21 K | $5.42 M |
| 09/24/2026 | $3.29 | $3.37 (2.43%) | $3.60 | $3.14 | 52.96 K | $5.57 M |
| 09/23/2026 | $3.31 | $3.24 (-2.11%) | $3.34 | $3.10 | 14.40 K | $5.36 M |
| 09/22/2026 | $3.54 | $3.22 (-9.04%) | $3.84 | $3.08 | 107.30 K | $5.33 M |
| 09/21/2026 | $3.29 | $3.43 (4.26%) | $3.48 | $3.15 | 26.00 K | $5.67 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 |
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.
