Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lexaria Bioscie (LEXX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6806 0.7949 0.6806 0.725 28,571
5th Feb 2026 (Thu) 0.715 0.715 0.6437 0.662 16,303
4th Feb 2026 (Wed) 0.743 0.7501 0.6809 0.7248 18,662
3rd Feb 2026 (Tue) 0.751 0.7739 0.7351 0.7658 6,747
2nd Feb 2026 (Mon) 0.761 0.7912 0.738 0.792 6,505
30th Jan 2026 (Fri) 0.7595 0.7971 0.7203 0.7837 9,276
29th Jan 2026 (Thu) 0.7301 0.7385 0.71 0.7559 5,928
28th Jan 2026 (Wed) 0.751 0.76 0.725 0.7779 9,634
27th Jan 2026 (Tue) 0.801 0.801 0.7068 0.7779 33,905
26th Jan 2026 (Mon) 0.8348 0.8384 0.78 0.814 11,443
23rd Jan 2026 (Fri) 0.824 0.846 0.7842 0.85 19,488
22nd Jan 2026 (Thu) 0.795 0.8451 0.7885 0.8171 9,176
21st Jan 2026 (Wed) 0.72 0.785 0.72 0.80 7,833
20th Jan 2026 (Tue) 0.725 0.75 0.725 0.7357 826
19th Jan 2026 (Mon) 0.71 0.76 0.7001 0.7588 3,208
16th Jan 2026 (Fri) 0.71 0.76 0.7001 0.7588 3,208
15th Jan 2026 (Thu) 0.7405 0.7405 0.682 0.7309 25,809
14th Jan 2026 (Wed) 0.7416 0.79 0.7092 0.782 58,393
13th Jan 2026 (Tue) 0.749 0.8089 0.7447 0.7699 21,393
12th Jan 2026 (Mon) 0.682 0.7665 0.665 0.7699 80,575
9th Jan 2026 (Fri) 0.6934 0.73 0.68 0.746 8,942
8th Jan 2026 (Thu) 0.6845 0.6889 0.662 0.695 14,472
7th Jan 2026 (Wed) 0.6888 0.6903 0.6666 0.698 10,451
6th Jan 2026 (Tue) 0.681 0.6928 0.6594 0.7009 48,011
5th Jan 2026 (Mon) 0.63 0.7148 0.63 0.7097 51,576
2nd Jan 2026 (Fri) 0.5924 0.64 0.5563 0.654 42,524
1st Jan 2026 (Thu) 0.5249 0.6273 0.5222 0.617 68,228
31st Dec 2025 (Wed) 0.5249 0.6273 0.5222 0.617 68,228
30th Dec 2025 (Tue) 0.5668 0.57 0.4917 0.5438 37,178
29th Dec 2025 (Mon) 0.5137 0.5748 0.48 0.56 99,681
26th Dec 2025 (Fri) 0.5468 0.5469 0.4609 0.5309 98,705
25th Dec 2025 (Thu) 0.5835 0.5835 0.54 0.56 90,955
24th Dec 2025 (Wed) 0.5835 0.5835 0.54 0.56 90,955
23rd Dec 2025 (Tue) 0.6549 0.6705 0.59 0.62 1,909,068
22nd Dec 2025 (Mon) 0.55 0.689 0.55 0.674 47,600
19th Dec 2025 (Fri) 0.615 0.615 0.50 0.5826 82,281
18th Dec 2025 (Thu) 0.70 0.7097 0.6659 0.6851 13,246
17th Dec 2025 (Wed) 0.8401 0.8401 0.6767 0.6816 89,847
16th Dec 2025 (Tue) 0.874 0.874 0.8106 0.84 23,289
15th Dec 2025 (Mon) 0.98 0.98 0.8402 0.89 153,582
12th Dec 2025 (Fri) 1.29 1.44 1.29 1.34 36,013
11th Dec 2025 (Thu) 1.16 1.245 1.16 1.23 9,910
10th Dec 2025 (Wed) 1.13 1.19 1.13 1.16 7,230
9th Dec 2025 (Tue) 1.115 1.15 1.11 1.13 7,236
8th Dec 2025 (Mon) 1.06 1.10 1.06 1.09 7,309
FTSE 100 Latest
Value10,369.75
Change60.53