5 DAY PERFORMANCE
-87.56%
1 MONTH PERFORMANCE
-90.82%
3 MONTH PERFORMANCE
-92.40%
6 MONTH PERFORMANCE
-93.29%
YEAR-TO-DATE PERFORMANCE
-92.11%
1 YEAR PERFORMANCE
-94.14%
Lexaria Bioscience Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.34 | $5.38 (0.75%) | $5.73 | $5.34 | 2.41 K | $8.83 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 |
| 06/18/2026 | $9.15 | $8.10 (-11.48%) | $9.60 | $8.10 | 10.05 K | $13.40 M |
| 06/17/2026 | $8.70 | $9.16 (5.29%) | $9.30 | $8.55 | 4.20 K | $15.15 M |
| 06/16/2026 | $9.00 | $8.83 (-1.89%) | $9.75 | $8.83 | 3.13 K | $14.60 M |
| 06/15/2026 | $9.16 | $9.09 (-0.76%) | $9.30 | $9.00 | 2.29 K | $15.03 M |
| 06/12/2026 | $9.56 | $9.22 (-3.56%) | $9.75 | $9.09 | 6.45 K | $15.25 M |
| 06/11/2026 | $10.35 | $9.61 (-7.15%) | $10.35 | $9.54 | 4.74 K | $15.89 M |
| 06/10/2026 | $9.77 | $9.84 (0.72%) | $10.50 | $9.77 | 7.81 K | $16.27 M |
| 06/09/2026 | $9.90 | $10.02 (1.21%) | $10.79 | $9.75 | 7.38 K | $16.57 M |
| 06/08/2026 | $9.47 | $9.70 (2.43%) | $10.01 | $9.45 | 2.74 K | $16.04 M |
| 06/05/2026 | $10.05 | $9.56 (-4.88%) | $10.05 | $9.56 | 3.66 K | $15.81 M |
| 06/04/2026 | $9.00 | $9.54 (6%) | $10.20 | $9.00 | 9.82 K | $15.78 M |
| 06/03/2026 | $9.00 | $9.29 (3.22%) | $9.45 | $9.00 | 3.98 K | $15.36 M |
| 06/02/2026 | $9.00 | $9.02 (0.22%) | $9.44 | $8.93 | 6.58 K | $14.92 M |
| 06/01/2026 | $9.08 | $9.24 (1.76%) | $9.39 | $8.87 | 3.41 K | $15.28 M |
| 05/29/2026 | $9.30 | $9.03 (-2.9%) | $9.41 | $8.88 | 4.12 K | $14.93 M |
| 05/28/2026 | $9.54 | $9.30 (-2.52%) | $9.55 | $8.90 | 6.57 K | $15.38 M |
| 05/27/2026 | $9.99 | $9.18 (-8.11%) | $10.24 | $9.17 | 5.59 K | $15.18 M |
| 05/26/2026 | $9.75 | $9.98 (2.36%) | $10.35 | $9.61 | 8.33 K | $16.50 M |
| 05/22/2026 | $9.45 | $9.75 (3.17%) | $10.20 | $9.18 | 6.86 K | $16.12 M |
| 05/21/2026 | $8.55 | $9.08 (6.2%) | $9.27 | $8.55 | 7.12 K | $15.02 M |
| 05/20/2026 | $8.85 | $8.72 (-1.47%) | $9.15 | $8.70 | 9.54 K | $14.42 M |
| 05/19/2026 | $8.61 | $8.66 (0.58%) | $8.86 | $8.25 | 4.80 K | $14.32 M |
| 05/18/2026 | $8.82 | $8.40 (-4.76%) | $8.93 | $8.40 | 3.65 K | $13.89 M |
| 05/15/2026 | $9.33 | $8.88 (-4.82%) | $9.34 | $8.71 | 2.92 K | $14.69 M |
| 05/14/2026 | $9.30 | $9.16 (-1.51%) | $9.72 | $9.16 | 8.05 K | $15.15 M |
| 05/13/2026 | $8.55 | $9.04 (5.73%) | $9.67 | $8.25 | 12.88 K | $14.95 M |
| 05/12/2026 | $9.30 | $8.65 (-6.99%) | $9.45 | $8.63 | 20.36 K | $14.30 M |
| 05/11/2026 | $9.15 | $9.07 (-0.87%) | $9.75 | $9.02 | 6.35 K | $15.00 M |
| 05/08/2026 | $9.53 | $9.15 (-3.99%) | $9.79 | $9.01 | 17.97 K | $15.13 M |
| 05/07/2026 | $10.05 | $9.61 (-4.38%) | $10.40 | $9.33 | 16.72 K | $15.89 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.
