5 DAY PERFORMANCE
+35.14%
1 MONTH PERFORMANCE
+12.31%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+17.74%
YEAR-TO-DATE PERFORMANCE
+18.31%
1 YEAR PERFORMANCE
-24.52%
Lexaria Bioscience Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.57 | $0.58 (3.15%) | $0.60 | $0.57 | 62.90 K | $14.25 M |
| 06/18/2026 | $0.61 | $0.54 (-11.44%) | $0.64 | $0.54 | 150.75 K | $13.20 M |
| 06/17/2026 | $0.58 | $0.61 (5.26%) | $0.62 | $0.57 | 62.96 K | $14.92 M |
| 06/16/2026 | $0.60 | $0.59 (-1.83%) | $0.65 | $0.59 | 46.90 K | $14.40 M |
| 06/15/2026 | $0.61 | $0.61 (-0.82%) | $0.62 | $0.60 | 34.40 K | $14.81 M |
| 06/12/2026 | $0.64 | $0.61 (-3.62%) | $0.65 | $0.61 | 96.70 K | $15.02 M |
| 06/11/2026 | $0.69 | $0.64 (-7.12%) | $0.69 | $0.64 | 71.10 K | $15.67 M |
| 06/10/2026 | $0.65 | $0.66 (0.77%) | $0.70 | $0.65 | 117.15 K | $16.04 M |
| 06/09/2026 | $0.66 | $0.67 (1.21%) | $0.72 | $0.65 | 110.74 K | $16.33 M |
| 06/08/2026 | $0.63 | $0.65 (2.47%) | $0.67 | $0.63 | 41.10 K | $15.81 M |
| 06/05/2026 | $0.67 | $0.64 (-4.93%) | $0.67 | $0.64 | 54.92 K | $15.57 M |
| 06/04/2026 | $0.60 | $0.64 (6%) | $0.68 | $0.60 | 147.30 K | $15.55 M |
| 06/03/2026 | $0.60 | $0.62 (3.27%) | $0.63 | $0.60 | 59.70 K | $15.15 M |
| 06/02/2026 | $0.60 | $0.60 (0.17%) | $0.63 | $0.60 | 98.62 K | $14.69 M |
| 06/01/2026 | $0.61 | $0.62 (1.82%) | $0.63 | $0.59 | 51.10 K | $15.06 M |
| 05/29/2026 | $0.62 | $0.60 (-2.9%) | $0.63 | $0.59 | 61.80 K | $14.72 M |
| 05/28/2026 | $0.64 | $0.62 (-2.5%) | $0.64 | $0.59 | 98.51 K | $15.16 M |
| 05/27/2026 | $0.67 | $0.61 (-8.08%) | $0.68 | $0.61 | 83.90 K | $14.96 M |
| 05/26/2026 | $0.65 | $0.67 (2.37%) | $0.69 | $0.64 | 125.02 K | $16.26 M |
| 05/22/2026 | $0.63 | $0.65 (3.17%) | $0.68 | $0.61 | 102.96 K | $15.89 M |
| 05/21/2026 | $0.57 | $0.61 (6.25%) | $0.62 | $0.57 | 106.81 K | $14.80 M |
| 05/20/2026 | $0.59 | $0.58 (-1.44%) | $0.61 | $0.58 | 143.10 K | $14.21 M |
| 05/19/2026 | $0.57 | $0.58 (0.57%) | $0.59 | $0.55 | 72.02 K | $14.11 M |
| 05/18/2026 | $0.59 | $0.56 (-4.74%) | $0.60 | $0.56 | 54.71 K | $13.69 M |
| 05/15/2026 | $0.62 | $0.59 (-4.79%) | $0.62 | $0.58 | 43.79 K | $14.48 M |
| 05/14/2026 | $0.62 | $0.61 (-1.47%) | $0.65 | $0.61 | 120.81 K | $14.93 M |
| 05/13/2026 | $0.57 | $0.60 (5.68%) | $0.64 | $0.55 | 193.14 K | $14.72 M |
| 05/12/2026 | $0.62 | $0.58 (-6.97%) | $0.63 | $0.58 | 305.34 K | $14.10 M |
| 05/11/2026 | $0.61 | $0.60 (-0.85%) | $0.65 | $0.60 | 95.30 K | $14.78 M |
| 05/08/2026 | $0.64 | $0.61 (-4.06%) | $0.65 | $0.60 | 269.54 K | $14.91 M |
| 05/07/2026 | $0.67 | $0.64 (-4.37%) | $0.69 | $0.62 | 250.80 K | $15.66 M |
| 05/06/2026 | $0.70 | $0.67 (-3.66%) | $0.72 | $0.66 | 155.44 K | $16.48 M |
| 05/05/2026 | $0.67 | $0.69 (3.96%) | $0.73 | $0.67 | 82.41 K | $16.94 M |
| 05/04/2026 | $0.71 | $0.67 (-5.6%) | $0.72 | $0.67 | 61.80 K | $16.41 M |
| 05/01/2026 | $0.65 | $0.71 (9.43%) | $0.73 | $0.64 | 109.25 K | $17.39 M |
| 04/30/2026 | $0.70 | $0.66 (-5.99%) | $0.72 | $0.55 | 325.88 K | $16.11 M |
| 04/29/2026 | $0.91 | $0.69 (-23.88%) | $0.91 | $0.68 | 791.34 K | $16.84 M |
| 04/28/2026 | $0.98 | $0.88 (-9.95%) | $0.98 | $0.87 | 124.80 K | $21.57 M |
| 04/27/2026 | $0.97 | $0.95 (-2.03%) | $1.01 | $0.94 | 104.90 K | $23.23 M |
| 04/24/2026 | $0.95 | $0.94 (-0.65%) | $0.96 | $0.90 | 84.39 K | $23.07 M |
| 04/23/2026 | $0.96 | $0.94 (-1.84%) | $0.97 | $0.91 | 167.52 K | $23.05 M |
| 04/22/2026 | $0.94 | $0.97 (3.19%) | $0.99 | $0.93 | 116.40 K | $23.71 M |
| 04/21/2026 | $1.02 | $0.95 (-6.94%) | $1.03 | $0.94 | 329.00 K | $23.20 M |
| 04/20/2026 | $1.05 | $0.99 (-5.34%) | $1.05 | $0.98 | 190.62 K | $24.29 M |
| 04/17/2026 | $1.00 | $1.03 (3%) | $1.06 | $0.95 | 352.40 K | $25.18 M |
| 04/16/2026 | $1.02 | $0.99 (-3.43%) | $1.02 | $0.95 | 102.42 K | $24.08 M |
| 04/15/2026 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.97 | 99.67 K | $25.18 M |
| 04/14/2026 | $0.95 | $1.02 (7.37%) | $1.06 | $0.93 | 223.92 K | $24.93 M |
| 04/13/2026 | $0.95 | $0.98 (3.48%) | $1.00 | $0.89 | 155.90 K | $23.95 M |
| 04/10/2026 | $0.91 | $0.91 (0.45%) | $0.95 | $0.87 | 92.92 K | $22.24 M |
| 04/09/2026 | $0.95 | $0.90 (-4.65%) | $0.99 | $0.90 | 75.10 K | $22.12 M |
| 04/08/2026 | $1.05 | $0.96 (-9.03%) | $1.05 | $0.95 | 137.20 K | $23.35 M |
| 04/07/2026 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.90 | 389.30 K | $24.20 M |
| 04/06/2026 | $1.03 | $1.06 (2.91%) | $1.06 | $0.96 | 368.70 K | $25.91 M |
| 04/02/2026 | $0.89 | $1.04 (16.85%) | $1.05 | $0.88 | 668.40 K | $25.42 M |
| 04/01/2026 | $0.80 | $0.87 (8.02%) | $0.89 | $0.79 | 253.53 K | $21.17 M |
| 03/31/2026 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.77 | 114.71 K | $19.07 M |
| 03/30/2026 | $0.75 | $0.78 (3.5%) | $0.80 | $0.74 | 124.50 K | $19.07 M |
| 03/27/2026 | $0.78 | $0.74 (-4.83%) | $0.79 | $0.70 | 146.65 K | $18.14 M |
| 03/26/2026 | $0.77 | $0.75 (-2.02%) | $0.84 | $0.75 | 253.44 K | $18.34 M |
| 03/25/2026 | $0.77 | $0.77 (0.96%) | $0.80 | $0.75 | 61.76 K | $18.94 M |
| 03/24/2026 | $0.73 | $0.78 (7.12%) | $0.82 | $0.73 | 339.09 K | $19.12 M |
| 03/23/2026 | $0.70 | $0.73 (4.29%) | $0.74 | $0.70 | 38.63 K | $17.84 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.
