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
3rd Apr 2026 (Fri) 0.899 1.05 0.899 1.04 20,925
2nd Apr 2026 (Thu) 0.899 1.05 0.899 1.04 20,925
1st Apr 2026 (Wed) 0.8031 0.885 0.8031 0.8661 40,031
31st Mar 2026 (Tue) 0.80 0.81 0.79 0.78 7,054
30th Mar 2026 (Mon) 0.757 0.7981 0.757 0.78 2,800
27th Mar 2026 (Fri) 0.735 0.76 0.70 0.7423 21,533
26th Mar 2026 (Thu) 0.78 0.84 0.75 0.7504 17,988
25th Mar 2026 (Wed) 0.7819 0.7901 0.76 0.7748 4,498
24th Mar 2026 (Tue) 0.749 0.8124 0.749 0.782 15,754
23rd Mar 2026 (Mon) 0.7003 0.7277 0.7003 0.73 1,663
20th Mar 2026 (Fri) 0.74 0.745 0.7067 0.7133 8,371
19th Mar 2026 (Thu) 0.74 0.74 0.7251 0.725 18,322
18th Mar 2026 (Wed) 0.70 0.745 0.70 0.745 8,078
17th Mar 2026 (Tue) 0.7304 0.7688 0.728 0.7316 13,386
16th Mar 2026 (Mon) 0.682 0.75 0.6722 0.7076 4,624
13th Mar 2026 (Fri) 0.6809 0.7007 0.652 0.70 3,546
12th Mar 2026 (Thu) 0.7001 0.708 0.6546 0.6788 9,202
11th Mar 2026 (Wed) 0.735 0.7482 0.7029 0.712 8,268
10th Mar 2026 (Tue) 0.705 0.7528 0.70 0.728 34,713
9th Mar 2026 (Mon) 0.7929 0.80 0.701 0.7295 9,444
6th Mar 2026 (Fri) 0.755 0.88 0.7502 0.8288 8,239
5th Mar 2026 (Thu) 0.6998 0.775 0.699 0.7739 6,998
4th Mar 2026 (Wed) 0.693 0.7101 0.6899 0.709 2,924
3rd Mar 2026 (Tue) 0.6799 0.6799 0.651 0.675 3,262
2nd Mar 2026 (Mon) 0.6503 0.718 0.6503 0.71 10,554
27th Feb 2026 (Fri) 0.7186 0.735 0.6842 0.699 2,932
26th Feb 2026 (Thu) 0.6802 0.719 0.6802 0.7185 3,993
25th Feb 2026 (Wed) 0.6373 0.696 0.6373 0.696 0
24th Feb 2026 (Tue) 0.6373 0.6373 0.6318 0.6318 0
23rd Feb 2026 (Mon) 0.6373 0.6373 0.6373 0.6318 114
20th Feb 2026 (Fri) 0.6612 0.6612 0.6412 0.6514 1,684
19th Feb 2026 (Thu) 0.6596 0.6598 0.6554 0.6598 2,682
18th Feb 2026 (Wed) 0.6379 0.67 0.6379 0.66 15,159
17th Feb 2026 (Tue) 0.616 0.667 0.6142 0.6497 11,088
16th Feb 2026 (Mon) 0.62 0.64 0.62 0.6225 5,209
13th Feb 2026 (Fri) 0.62 0.64 0.62 0.6225 5,209
12th Feb 2026 (Thu) 0.6789 0.6789 0.6131 0.6203 5,933
11th Feb 2026 (Wed) 0.6871 0.6871 0.6406 0.6376 7,932
10th Feb 2026 (Tue) 0.69 0.7067 0.6806 0.6817 20,393
9th Feb 2026 (Mon) 0.7258 0.735 0.6718 0.691 55,324
6th Feb 2026 (Fri) 0.6806 0.7949 0.6806 0.725 28,571
FTSE 100 Latest
Value10,436.29
Change71.50