5 DAY PERFORMANCE
+96.85%
1 MONTH PERFORMANCE
+11.60%
3 MONTH PERFORMANCE
-50.00%
6 MONTH PERFORMANCE
-78.26%
YEAR-TO-DATE PERFORMANCE
-93.46%
1 YEAR PERFORMANCE
-93.75%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.02 | $0.03 (34.98%) | $0.03 | $0.02 | 499 | $19.40 M |
| 12/04/2025 | $0.03 | $0.03 (-5.97%) | $0.03 | $0.03 | 5.05 K | $20.49 M |
| 12/03/2025 | $0.04 | $0.03 (-36.18%) | $0.04 | $0.02 | 5.85 K | $20.31 M |
| 12/02/2025 | $0.04 | $0.04 (-5.65%) | $0.04 | $0.04 | 1.49 K | $19.40 M |
| 12/01/2025 | $0.04 | $0.04 (0.24%) | $0.04 | $0.04 | 4.99 K | $19.40 M |
| 11/28/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 550 | $19.95 M |
| 11/26/2025 | $0.04 | $0.04 (-5.97%) | $0.04 | $0.04 | 2.42 K | $20.49 M |
| 11/24/2025 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 802 | $19.40 M |
| 11/21/2025 | $0.04 | $0.02 (-46.25%) | $0.04 | $0.02 | 2.28 K | $19.21 M |
| 11/20/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 4.08 K | $20.31 M |
| 11/19/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 4.08 K | $20.13 M |
| 11/18/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2.31 K | $19.21 M |
| 11/17/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.29 K | $18.48 M |
| 11/14/2025 | $0.06 | $0.06 (5.45%) | $0.06 | $0.05 | 8.34 K | $19.40 M |
| 11/13/2025 | $0.07 | $0.07 (-4.29%) | $0.07 | $0.05 | 11.80 K | $20.13 M |
| 11/12/2025 | $0.07 | $0.05 (-32.66%) | $0.07 | $0.05 | 67.01 K | $20.86 M |
| 11/11/2025 | $0.04 | $0.05 (29.2%) | $0.05 | $0.04 | 11.52 K | $20.49 M |
| 11/10/2025 | $0.04 | $0.07 (55.23%) | $0.07 | $0.04 | 12.86 K | $20.31 M |
| 11/07/2025 | $0.04 | $0.04 (14.58%) | $0.04 | $0.04 | 17.55 K | $19.03 M |
| 11/06/2025 | $0.04 | $0.04 (1.53%) | $0.04 | $0.04 | 29.03 K | $19.76 M |
| 11/05/2025 | $0.03 | $0.04 (27.65%) | $0.04 | $0.03 | 6.09 K | $19.76 M |
| 11/04/2025 | $0.03 | $0.03 (16.54%) | $0.03 | $0.03 | 5.37 K | $20.31 M |
| 11/03/2025 | $0.03 | $0.04 (32.33%) | $0.04 | $0.02 | 31.45 K | $19.03 M |
| 10/31/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 99 | $18.66 M |
| 10/30/2025 | $0.02 | $0.04 (87.02%) | $0.04 | $0.02 | 10.80 K | $18.00 M |
| 10/28/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 4.57 K | $17.43 M |
| 10/24/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 500 | $16.99 M |
| 10/21/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.38 K | $16.59 M |
| 10/20/2025 | $0.02 | $0.04 (95.56%) | $0.04 | $0.02 | 96.03 K | $17.26 M |
| 10/17/2025 | $0.03 | $0.02 (-39.87%) | $0.04 | $0.02 | 81.39 K | $15.24 M |
| 10/16/2025 | $0.03 | $0.03 (-8.76%) | $0.03 | $0.03 | 1.44 K | $15.09 M |
| 10/15/2025 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 7.06 K | $15.52 M |
| 10/14/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 18.15 K | $15.99 M |
| 10/13/2025 | $0.04 | $0.04 (-3%) | $0.04 | $0.03 | 2.85 K | $16.52 M |
| 10/10/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 4.31 K | $15.68 M |
| 10/09/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 127 | $16.31 M |
| 10/08/2025 | $0.04 | $0.04 (-0.25%) | $0.04 | $0.04 | 60.64 K | $16.65 M |
| 10/07/2025 | $0.05 | $0.04 (-24.52%) | $0.05 | $0.04 | 17.31 K | $15.31 M |
| 10/06/2025 | $0.04 | $0.07 (70%) | $0.07 | $0.04 | 9.10 K | $15.37 M |
| 10/03/2025 | $0.07 | $0.05 (-34.9%) | $0.07 | $0.05 | 9.79 K | $16.08 M |
| 10/02/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 145 | $16.28 M |
| 10/01/2025 | $0.08 | $0.07 (-12.72%) | $0.08 | $0.06 | 7.53 K | $17.85 M |
| 09/29/2025 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 1.00 K | $17.98 M |
| 09/26/2025 | $0.08 | $0.11 (37.5%) | $0.11 | $0.08 | 13.14 K | $19.21 M |
| 09/25/2025 | $0.07 | $0.07 (2.5%) | $0.07 | $0.07 | 3.81 K | $28.00 M |
| 09/23/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 696 | $23.97 M |
| 09/18/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1.90 K | $22.32 M |
| 09/17/2025 | $0.08 | $0.07 (-6.38%) | $0.08 | $0.07 | 4.35 K | $22.14 M |
| 09/16/2025 | $0.07 | $0.09 (27.14%) | $0.09 | $0.07 | 22.62 K | $26.72 M |
| 09/15/2025 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 500 | $23.79 M |
| 09/12/2025 | $0.08 | $0.09 (11.25%) | $0.09 | $0.08 | 725 | $21.77 M |
| 09/11/2025 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 1.00 K | $19.58 M |
| 09/10/2025 | $0.09 | $0.10 (7.95%) | $0.10 | $0.05 | 11.71 K | $18.48 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.
