Lexaria Bioscience Corp. LEXX
NASDAQ · United States · Health Technology
$3.090.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.09 | -1.90% | $3.20 | $3.25 | $2.95 | 48.70K |
| 2026-09-30 | $3.15 | +0.64% | $3.21 | $3.29 | $3.06 | 23.10K |
| 2026-09-29 | $3.13 | -2.95% | $3.28 | $3.34 | $2.98 | 77.50K |
| 2026-09-28 | $3.22 | -1.68% | $3.25 | $3.46 | $3.15 | 41.90K |
| 2026-09-25 | $3.28 | -2.67% | $3.45 | $3.45 | $3.15 | 34.20K |
| 2026-09-24 | $3.37 | +4.17% | $3.29 | $3.60 | $3.14 | 51.80K |
| 2026-09-23 | $3.23 | +0.47% | $3.31 | $3.34 | $3.10 | 14.40K |
| 2026-09-22 | $3.22 | -5.99% | $3.54 | $3.84 | $3.08 | 107.30K |
| 2026-09-21 | $3.42 | +5.71% | $3.29 | $3.48 | $3.15 | 26.00K |
| 2026-09-18 | $3.24 | -1.52% | $3.25 | $3.52 | $3.15 | 76.30K |
| 2026-09-17 | $3.29 | +6.30% | $3.07 | $4.00 | $2.91 | 161.40K |
| 2026-09-16 | $3.10 | -3.58% | $3.28 | $3.47 | $2.80 | 150.40K |
| 2026-09-15 | $3.21 | -9.58% | $3.54 | $3.93 | $2.98 | 123.70K |
| 2026-09-14 | $3.55 | -10.58% | $3.98 | $4.15 | $3.14 | 178.90K |
| 2026-09-11 | $3.97 | -1.98% | $4.15 | $4.72 | $3.64 | 195.90K |
| 2026-09-10 | $4.05 | -38.64% | $7.00 | $7.50 | $4.04 | 223.50K |
| 2026-09-09 | $6.60 | -29.56% | $9.44 | $9.52 | $6.41 | 74.30K |
| 2026-09-08 | $9.37 | -33.78% | $11.09 | $11.09 | $8.81 | 121.20K |
| 2026-09-04 | $14.15 | +14.85% | $12.26 | $14.37 | $12.26 | 22.40K |
| 2026-09-03 | $12.32 | -6.70% | $13.33 | $13.93 | $12.25 | 74.70K |
| 2026-09-02 | $13.20 | +5.85% | $12.63 | $13.61 | $12.40 | 40.90K |
| 2026-09-01 | $12.48 | +10.59% | $11.13 | $12.89 | $11.13 | 65.40K |
| 2026-08-31 | $11.28 | +8.99% | $10.30 | $12.20 | $10.30 | 359.50K |
| 2026-08-28 | $10.35 | -11.39% | $11.42 | $12.48 | $10.35 | 61.90K |
| 2026-08-27 | $11.68 | +5.80% | $10.97 | $11.78 | $10.24 | 505.60K |
| 2026-08-26 | $11.04 | -4.83% | $11.70 | $11.90 | $11.00 | 5.20K |
| 2026-08-25 | $11.60 | +10.06% | $10.75 | $11.60 | $10.60 | 12.30K |
| 2026-08-24 | $10.54 | -3.44% | $10.96 | $11.10 | $10.41 | 14.90K |
| 2026-08-21 | $10.91 | -3.15% | $11.38 | $11.53 | $10.80 | 8.90K |
| 2026-08-20 | $11.27 | -2.09% | $11.96 | $12.89 | $11.23 | 67.10K |
| 2026-08-19 | $11.51 | -0.09% | $11.93 | $11.98 | $11.06 | 130.10K |
| 2026-08-18 | $11.52 | +11.63% | $10.18 | $12.12 | $10.18 | 32.30K |
| 2026-08-17 | $10.32 | +14.16% | $9.31 | $10.46 | $8.74 | 35.10K |
| 2026-08-14 | $9.04 | +11.60% | $7.99 | $9.18 | $7.97 | 15.40K |
| 2026-08-13 | $8.10 | +32.35% | $6.08 | $8.26 | $5.95 | 94.10K |
| 2026-08-12 | $6.12 | +5.70% | $5.75 | $6.15 | $5.60 | 15.00K |
| 2026-08-11 | $5.79 | +5.46% | $5.50 | $5.99 | $5.50 | 8.80K |
| 2026-08-10 | $5.49 | +4.17% | $5.27 | $5.49 | $5.27 | 9.60K |
| 2026-08-07 | $5.27 | -1.31% | $5.34 | $5.73 | $5.27 | 20.80K |
| 2026-08-06 | $5.34 | -5.82% | $5.60 | $5.74 | $5.32 | 16.10K |
| 2026-08-05 | $5.67 | +0.89% | $5.68 | $6.09 | $5.23 | 72.20K |
| 2026-08-04 | $5.62 | +18.32% | $4.64 | $5.69 | $4.61 | 68.60K |
| 2026-08-03 | $4.75 | -19.01% | $5.90 | $5.90 | $4.21 | 61.10K |
| 2026-07-31 | $5.86 | -1.26% | $5.67 | $6.39 | $5.25 | 32.56K |
| 2026-07-30 | $5.94 | -25.28% | $7.80 | $8.25 | $5.59 | 48.83K |
| 2026-07-29 | $7.95 | -1.85% | $8.10 | $8.40 | $7.61 | 5.02K |
| 2026-07-28 | $8.10 | +3.45% | $7.84 | $8.35 | $7.84 | 3.02K |
| 2026-07-27 | $7.83 | -6.62% | $8.25 | $8.25 | $7.82 | 7.48K |
| 2026-07-24 | $8.39 | -1.93% | $8.56 | $8.63 | $8.30 | 487 |
| 2026-07-23 | $8.55 | +1.97% | $8.25 | $8.70 | $8.25 | 2.63K |
| 2026-07-22 | $8.39 | +0.90% | $8.37 | $8.70 | $8.25 | 4.33K |
| 2026-07-21 | $8.31 | -7.67% | $8.86 | $8.86 | $8.16 | 14.67K |
| 2026-07-20 | $9.00 | -5.66% | $9.26 | $9.30 | $8.70 | 1.66K |
| 2026-07-17 | $9.54 | +13.77% | $8.40 | $9.72 | $8.23 | 8.75K |
| 2026-07-16 | $8.39 | -4.93% | $8.70 | $8.85 | $8.16 | 12.19K |
| 2026-07-15 | $8.82 | +0.17% | $9.14 | $9.15 | $8.44 | 1.21K |
| 2026-07-14 | $8.81 | -1.34% | $8.85 | $9.60 | $8.25 | 3.37K |
| 2026-07-13 | $8.93 | -8.04% | $10.19 | $10.19 | $8.53 | 4.18K |
| 2026-07-10 | $9.70 | +5.20% | $9.33 | $9.75 | $8.70 | 3.69K |
| 2026-07-09 | $9.23 | +1.65% | $9.15 | $9.60 | $9.00 | 8.47K |
| 2026-07-08 | $9.07 | +14.15% | $8.19 | $9.23 | $7.84 | 12.22K |
| 2026-07-07 | $7.95 | -5.36% | $8.10 | $8.69 | $7.95 | 1.13K |
| 2026-07-06 | $8.40 | 0.00% | $8.40 | $8.70 | $8.10 | 847 |
| 2026-07-02 | $8.40 | -2.10% | $8.55 | $9.00 | $8.40 | 3.26K |
| 2026-07-01 | $8.58 | +2.14% | $8.53 | $8.70 | $8.40 | 993 |
| 2026-06-30 | $8.40 | -1.58% | $8.25 | $8.69 | $8.10 | 3.38K |
| 2026-06-29 | $8.53 | +7.36% | $8.70 | $8.70 | $8.25 | 2.40K |
| 2026-06-26 | $7.95 | -3.11% | $7.97 | $8.40 | $7.95 | 3.09K |
| 2026-06-25 | $8.20 | 0.00% | $8.10 | $8.52 | $8.10 | 4.57K |
| 2026-06-24 | $8.20 | -3.70% | $8.40 | $8.48 | $7.95 | 6.05K |
| 2026-06-23 | $8.52 | -2.57% | $9.00 | $9.15 | $8.39 | 3.29K |
| 2026-06-22 | $8.74 | +7.96% | $8.48 | $9.00 | $8.48 | 4.19K |
| 2026-06-18 | $8.10 | -11.62% | $9.15 | $9.60 | $8.10 | 10.05K |
| 2026-06-17 | $9.16 | +3.74% | $8.70 | $9.30 | $8.55 | 4.19K |
| 2026-06-16 | $8.84 | -2.81% | $9.00 | $9.75 | $8.84 | 3.13K |
| 2026-06-15 | $9.09 | -1.46% | $9.16 | $9.30 | $9.00 | 2.29K |
| 2026-06-12 | $9.23 | -4.06% | $9.57 | $9.75 | $9.09 | 6.41K |
| 2026-06-11 | $9.61 | -2.29% | $10.35 | $10.35 | $9.54 | 4.74K |
| 2026-06-10 | $9.84 | -1.80% | $9.77 | $10.50 | $9.77 | 7.80K |
| 2026-06-09 | $10.02 | +3.25% | $9.90 | $10.78 | $9.75 | 7.38K |
| 2026-06-08 | $9.70 | +1.57% | $9.47 | $10.01 | $9.45 | 2.74K |
| 2026-06-05 | $9.56 | +0.16% | $10.05 | $10.05 | $9.56 | 3.66K |
| 2026-06-04 | $9.54 | +2.58% | $9.00 | $10.20 | $9.00 | 9.82K |
| 2026-06-03 | $9.30 | +3.16% | $9.00 | $9.45 | $9.00 | 3.98K |
| 2026-06-02 | $9.02 | -2.44% | $9.00 | $9.45 | $8.93 | 6.57K |
| 2026-06-01 | $9.24 | +2.33% | $9.07 | $9.39 | $8.86 | 3.41K |
| 2026-05-29 | $9.03 | -2.90% | $9.30 | $9.42 | $8.88 | 4.12K |
| 2026-05-28 | $9.30 | +1.31% | $9.54 | $9.56 | $8.90 | 6.57K |
| 2026-05-27 | $9.18 | -7.97% | $9.99 | $10.24 | $9.16 | 5.29K |
| 2026-05-26 | $9.98 | +2.31% | $9.75 | $10.35 | $9.61 | 8.33K |