5 DAY PERFORMANCE
-20.83%
1 MONTH PERFORMANCE
-15.50%
3 MONTH PERFORMANCE
-15.50%
6 MONTH PERFORMANCE
-10.78%
YEAR-TO-DATE PERFORMANCE
-58.15%
1 YEAR PERFORMANCE
-62.92%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 88.46 K | $20.20 M |
| 12/05/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.06 | 190.47 K | $19.40 M |
| 12/04/2025 | $1.09 | $1.12 (2.75%) | $1.17 | $1.06 | 212.90 K | $20.49 M |
| 12/03/2025 | $1.05 | $1.11 (5.71%) | $1.12 | $1.02 | 66.12 K | $20.31 M |
| 12/02/2025 | $1.08 | $1.06 (-1.85%) | $1.10 | $1.00 | 75.21 K | $19.40 M |
| 12/01/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.05 | 107.32 K | $19.40 M |
| 11/28/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.06 | 61.50 K | $19.95 M |
| 11/26/2025 | $1.08 | $1.12 (3.7%) | $1.15 | $1.04 | 119.00 K | $20.49 M |
| 11/25/2025 | $1.04 | $1.08 (3.85%) | $1.09 | $1.03 | 29.95 K | $19.76 M |
| 11/24/2025 | $1.05 | $1.06 (0.95%) | $1.06 | $1.00 | 47.20 K | $19.40 M |
| 11/21/2025 | $1.14 | $1.05 (-7.89%) | $1.14 | $1.04 | 81.75 K | $19.21 M |
| 11/20/2025 | $1.12 | $1.11 (-0.89%) | $1.19 | $1.09 | 294.78 K | $20.31 M |
| 11/19/2025 | $1.05 | $1.10 (4.76%) | $1.12 | $1.04 | 228.50 K | $20.13 M |
| 11/18/2025 | $1.03 | $1.05 (1.94%) | $1.05 | $0.99 | 122.00 K | $19.21 M |
| 11/17/2025 | $1.05 | $1.01 (-3.81%) | $1.08 | $0.97 | 288.13 K | $18.48 M |
| 11/14/2025 | $1.08 | $1.06 (-1.85%) | $1.09 | $1.03 | 166.47 K | $19.40 M |
| 11/13/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.08 | 86.39 K | $20.13 M |
| 11/12/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.09 | 150.90 K | $20.86 M |
| 11/11/2025 | $1.09 | $1.12 (2.75%) | $1.14 | $1.08 | 199.44 K | $20.49 M |
| 11/10/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $1.01 | 187.10 K | $20.31 M |
| 11/07/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.00 | 166.90 K | $19.03 M |
| 11/06/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.03 | 242.83 K | $19.76 M |
| 11/05/2025 | $1.12 | $1.08 (-3.57%) | $1.21 | $1.06 | 359.33 K | $19.76 M |
| 11/04/2025 | $0.99 | $1.11 (12.12%) | $1.14 | $0.99 | 532.10 K | $20.31 M |
| 11/03/2025 | $1.03 | $1.04 (0.97%) | $1.05 | $0.99 | 239.52 K | $19.03 M |
| 10/31/2025 | $0.99 | $1.02 (3.03%) | $1.04 | $0.95 | 550.34 K | $18.66 M |
| 10/30/2025 | $0.96 | $0.98 (2.7%) | $1.00 | $0.93 | 229.90 K | $18.00 M |
| 10/29/2025 | $0.97 | $0.96 (-1.11%) | $0.98 | $0.94 | 82.52 K | $17.55 M |
| 10/28/2025 | $1.00 | $0.95 (-4.75%) | $1.03 | $0.94 | 127.10 K | $17.43 M |
| 10/27/2025 | $0.94 | $1.00 (6.38%) | $1.07 | $0.94 | 393.57 K | $18.30 M |
| 10/24/2025 | $0.93 | $0.93 (0.04%) | $0.95 | $0.90 | 118.30 K | $16.99 M |
| 10/23/2025 | $0.90 | $0.91 (1.11%) | $0.93 | $0.88 | 64.00 K | $16.65 M |
| 10/22/2025 | $0.89 | $0.92 (2.83%) | $0.95 | $0.88 | 166.31 K | $16.75 M |
| 10/21/2025 | $0.93 | $0.91 (-2.27%) | $0.95 | $0.89 | 168.00 K | $16.59 M |
| 10/20/2025 | $0.85 | $0.94 (10.94%) | $0.96 | $0.85 | 427.35 K | $17.26 M |
| 10/17/2025 | $0.84 | $0.83 (-1.01%) | $0.84 | $0.80 | 242.20 K | $15.24 M |
| 10/16/2025 | $0.87 | $0.82 (-5.2%) | $0.87 | $0.81 | 319.10 K | $15.09 M |
| 10/15/2025 | $0.88 | $0.85 (-3.63%) | $0.90 | $0.84 | 231.84 K | $15.52 M |
| 10/14/2025 | $0.90 | $0.87 (-3.27%) | $0.91 | $0.85 | 157.20 K | $15.99 M |
| 10/13/2025 | $0.83 | $0.90 (8.8%) | $0.92 | $0.83 | 272.10 K | $16.52 M |
| 10/10/2025 | $0.87 | $0.86 (-1.53%) | $0.90 | $0.84 | 231.30 K | $15.68 M |
| 10/09/2025 | $0.92 | $0.89 (-3.1%) | $0.99 | $0.88 | 762.30 K | $16.31 M |
| 10/08/2025 | $0.84 | $0.91 (8.3%) | $0.91 | $0.82 | 334.75 K | $16.65 M |
| 10/07/2025 | $0.84 | $0.84 (-0.63%) | $0.84 | $0.80 | 314.54 K | $15.31 M |
| 10/06/2025 | $0.89 | $0.84 (-5.62%) | $0.89 | $0.82 | 676.60 K | $15.37 M |
| 10/03/2025 | $0.89 | $0.88 (-1.04%) | $0.91 | $0.85 | 579.50 K | $16.08 M |
| 10/02/2025 | $0.97 | $0.89 (-8.72%) | $0.97 | $0.87 | 714.33 K | $16.28 M |
| 10/01/2025 | $0.95 | $0.98 (2.66%) | $1.01 | $0.93 | 491.10 K | $17.85 M |
| 09/30/2025 | $0.97 | $0.95 (-1.78%) | $0.99 | $0.88 | 809.90 K | $17.43 M |
| 09/29/2025 | $1.00 | $0.98 (-1.72%) | $1.02 | $0.96 | 1.06 M | $17.98 M |
| 09/26/2025 | $1.20 | $1.05 (-12.5%) | $1.20 | $1.03 | 12.13 M | $19.21 M |
| 09/25/2025 | $1.39 | $1.53 (10.07%) | $1.55 | $1.37 | 7.51 M | $28.00 M |
| 09/24/2025 | $1.30 | $1.42 (9.23%) | $1.44 | $1.28 | 86.70 K | $25.98 M |
| 09/23/2025 | $1.32 | $1.31 (-0.76%) | $1.40 | $1.29 | 97.58 K | $23.97 M |
| 09/22/2025 | $1.24 | $1.35 (8.87%) | $1.35 | $1.20 | 166.64 K | $24.70 M |
| 09/19/2025 | $1.20 | $1.24 (3.33%) | $1.40 | $1.16 | 473.60 K | $22.69 M |
| 09/18/2025 | $1.15 | $1.22 (6.09%) | $1.31 | $1.15 | 203.40 K | $22.32 M |
| 09/17/2025 | $1.47 | $1.21 (-17.69%) | $1.49 | $1.17 | 453.60 K | $22.14 M |
| 09/16/2025 | $1.30 | $1.46 (12.31%) | $1.48 | $1.30 | 218.70 K | $26.72 M |
| 09/15/2025 | $1.20 | $1.30 (8.33%) | $1.31 | $1.20 | 206.82 K | $23.79 M |
| 09/12/2025 | $1.09 | $1.19 (9.17%) | $1.34 | $1.06 | 351.15 K | $21.77 M |
| 09/11/2025 | $0.99 | $1.07 (8.08%) | $1.10 | $0.98 | 151.62 K | $19.58 M |
| 09/10/2025 | $1.01 | $1.01 (0%) | $1.01 | $0.99 | 44.43 K | $18.48 M |
| 09/09/2025 | $1.05 | $1.00 (-4.78%) | $1.06 | $0.99 | 156.11 K | $18.29 M |
| 09/08/2025 | $1.02 | $1.04 (1.96%) | $1.07 | $0.97 | 136.53 K | $19.03 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.
