Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2026	0.7000	0.7224	0.6601	0.6744	155,444	-0.02(-2.68%)
May 05, 2026	0.6666	0.7298	0.6666	0.6930	82,414	+0.02(+3.20%)
May 04, 2026	0.7113	0.7226	0.6687	0.6715	61,777	-0.04(-5.60%)
May 01, 2026	0.6500	0.7256	0.6400	0.7113	109,246	+0.05(+7.94%)
Apr 30, 2026	0.7010	0.7198	0.5472	0.6590	325,883	-0.03(-4.34%)
Apr 29, 2026	0.9050	0.9050	0.6800	0.6889	791,139	-0.19(-21.93%)
Apr 28, 2026	0.9799	0.9799	0.8703	0.8824	124,803	-0.07(-7.15%)
Apr 27, 2026	0.9700	1.010	0.9409	0.9503	104,871	+0.01(+0.69%)
Apr 24, 2026	0.9500	0.9599	0.9000	0.9438	84,385	+0.00(+0.10%)
Apr 23, 2026	0.9600	0.9651	0.9084	0.9429	164,523	-0.03(-2.79%)
Apr 22, 2026	0.9400	0.9871	0.9300	0.9700	116,381	+0.02(+2.19%)
Apr 21, 2026	1.020	1.030	0.9375	0.9492	328,954	-0.04(-4.50%)
Apr 20, 2026	1.050	1.050	0.9753	0.9939	190,624	-0.04(-3.50%)
Apr 17, 2026	1.000	1.055	0.9517	1.030	352,397	+0.05(+4.57%)
Apr 16, 2026	1.020	1.020	0.9500	0.9850	102,424	-0.05(-4.37%)
Apr 15, 2026	1.040	1.040	0.9711	1.030	99,668	+0.01(+0.98%)
Apr 14, 2026	0.9500	1.060	0.9300	1.020	223,868	+0.04(+4.08%)
Apr 13, 2026	0.9500	0.9990	0.8904	0.9800	155,633	+0.07(+7.69%)
Apr 10, 2026	0.9059	0.9490	0.8713	0.9100	92,921	+0.01(+0.56%)
Apr 09, 2026	0.9490	0.9893	0.9003	0.9049	72,906	-0.05(-5.27%)
Apr 08, 2026	1.050	1.050	0.9503	0.9552	137,187	-0.03(-3.52%)
Apr 07, 2026	1.030	1.030	0.9011	0.9900	389,273	-0.07(-6.60%)
Apr 06, 2026	1.030	1.060	0.9614	1.060	368,267	+0.02(+1.92%)
Apr 02, 2026	0.8900	1.050	0.8800	1.040	668,358	+0.17(+20.08%)
Apr 01, 2026	0.8000	0.8900	0.7901	0.8661	248,456	+0.09(+11.04%)
Mar 31, 2026	0.8000	0.8200	0.7701	0.7800	114,014	+0.00(+0.00%)
Mar 30, 2026	0.7536	0.8000	0.7440	0.7800	124,475	+0.04(+5.08%)
Mar 27, 2026	0.7800	0.7900	0.7000	0.7423	146,649	-0.01(-1.08%)
Mar 26, 2026	0.7700	0.8400	0.7500	0.7504	253,441	-0.02(-3.15%)
Mar 25, 2026	0.7674	0.7976	0.7525	0.7748	61,755	-0.01(-0.92%)
Mar 24, 2026	0.7300	0.8200	0.7300	0.7820	338,724	+0.05(+7.12%)
Mar 23, 2026	0.7000	0.7400	0.6997	0.7300	38,630	+0.02(+2.34%)
Mar 20, 2026	0.7250	0.7500	0.7000	0.7133	228,994	-0.01(-1.61%)
Mar 19, 2026	0.7399	0.7400	0.7101	0.7250	97,659	-0.02(-2.68%)
Mar 18, 2026	0.7300	0.7600	0.6900	0.7450	126,059	+0.01(+1.83%)
Mar 17, 2026	0.7100	0.7975	0.7004	0.7316	113,573	+0.02(+3.39%)
Mar 16, 2026	0.6900	0.7500	0.6511	0.7076	144,301	+0.01(+1.09%)
Mar 13, 2026	0.6700	0.7220	0.6512	0.7000	82,897	+0.02(+3.12%)
Mar 12, 2026	0.6900	0.7300	0.6506	0.6788	136,494	-0.03(-4.66%)
Mar 11, 2026	0.7300	0.7900	0.7000	0.7120	150,156	-0.02(-2.20%)
Mar 10, 2026	0.7158	0.8000	0.7000	0.7280	164,702	-0.00(-0.21%)
Mar 09, 2026	0.7876	0.8122	0.6950	0.7295	221,953	-0.10(-11.98%)
Mar 06, 2026	0.7739	0.8800	0.7500	0.8288	214,954	+0.05(+7.09%)
Mar 05, 2026	0.7100	0.7825	0.6779	0.7739	95,835	+0.06(+9.15%)
Mar 04, 2026	0.6600	0.7199	0.6505	0.7090	27,790	+0.03(+5.04%)
Mar 03, 2026	0.7050	0.7099	0.6349	0.6750	52,671	-0.03(-4.93%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Lexaria Bioscience Corp. - Common Stock (NQ:LEXX)

Historical Prices

Starting at $3.75/week.

Subscribe Today