5 DAY PERFORMANCE
+5.68%
1 MONTH PERFORMANCE
-35.34%
3 MONTH PERFORMANCE
-12.45%
6 MONTH PERFORMANCE
-16.67%
YEAR-TO-DATE PERFORMANCE
+21.56%
1 YEAR PERFORMANCE
-65.28%
Lexaria Bioscience Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $0.71 | $0.75 (5.41%) | $0.75 | $0.67 | 245.41 K | $13.43 M |
| 01/08/2026 | $0.70 | $0.70 (-0.13%) | $0.70 | $0.66 | 251.88 K | $12.51 M |
| 01/07/2026 | $0.70 | $0.70 (-0.29%) | $0.70 | $0.66 | 203.44 K | $12.56 M |
| 01/06/2026 | $0.71 | $0.70 (-1.92%) | $0.71 | $0.65 | 374.90 K | $12.62 M |
| 01/05/2026 | $0.65 | $0.71 (9.18%) | $0.72 | $0.63 | 373.79 K | $12.77 M |
| 01/02/2026 | $0.62 | $0.65 (5.48%) | $0.65 | $0.56 | 379.54 K | $11.77 M |
| 12/31/2025 | $0.52 | $0.62 (18.65%) | $0.64 | $0.52 | 700.70 K | $11.11 M |
| 12/30/2025 | $0.57 | $0.54 (-4.6%) | $0.57 | $0.49 | 593.00 K | $9.79 M |
| 12/29/2025 | $0.53 | $0.56 (4.97%) | $0.58 | $0.48 | 782.62 K | $10.08 M |
| 12/26/2025 | $0.55 | $0.53 (-2.96%) | $0.55 | $0.46 | 1.09 M | $9.71 M |
| 12/24/2025 | $0.60 | $0.56 (-6.67%) | $0.60 | $0.54 | 1.46 M | $10.25 M |
| 12/23/2025 | $0.65 | $0.62 (-4.76%) | $0.68 | $0.59 | 17.82 M | $11.34 M |
| 12/22/2025 | $0.56 | $0.67 (21.01%) | $0.70 | $0.55 | 854.50 K | $12.33 M |
| 12/19/2025 | $0.67 | $0.58 (-12.89%) | $0.67 | $0.48 | 1.33 M | $10.66 M |
| 12/18/2025 | $0.70 | $0.69 (-1.99%) | $0.72 | $0.66 | 472.30 K | $12.54 M |
| 12/17/2025 | $0.84 | $0.68 (-18.86%) | $0.87 | $0.68 | 1.25 M | $12.47 M |
| 12/16/2025 | $0.88 | $0.84 (-4.33%) | $0.88 | $0.81 | 467.17 K | $15.37 M |
| 12/15/2025 | $0.98 | $0.89 (-8.72%) | $1.00 | $0.82 | 1.57 M | $16.29 M |
| 12/12/2025 | $1.28 | $1.34 (4.69%) | $1.44 | $1.27 | 571.70 K | $24.52 M |
| 12/11/2025 | $1.17 | $1.23 (5.13%) | $1.25 | $1.13 | 149.14 K | $22.51 M |
| 12/10/2025 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 301.60 K | $21.23 M |
| 12/09/2025 | $1.06 | $1.13 (6.6%) | $1.16 | $1.06 | 167.61 K | $20.68 M |
| 12/08/2025 | $1.06 | $1.09 (2.83%) | $1.12 | $1.05 | 90.30 K | $19.95 M |
| 12/05/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.06 | 190.50 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 |
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.
