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
10th Jul 2026 (Fri) 0.599 0.6499 0.599 0.6466 6,567
9th Jul 2026 (Thu) 0.6002 0.63 0.6002 0.615 6,474
8th Jul 2026 (Wed) 0.543 0.60 0.543 0.605 2,167
7th Jul 2026 (Tue) 0.5401 0.5513 0.5341 0.5303 155
6th Jul 2026 (Mon) 0.5601 0.5601 0.56 0.5595 741
3rd Jul 2026 (Fri) 0.599 0.599 0.5601 0.5601 0
2nd Jul 2026 (Thu) 0.599 0.60 0.56 0.5601 3,513
1st Jul 2026 (Wed) 0.5692 0.5692 0.5692 0.572 517
30th Jun 2026 (Tue) 0.568 0.579 0.5541 0.56 5,436
29th Jun 2026 (Mon) 0.573 0.573 0.573 0.5687 869
26th Jun 2026 (Fri) 0.5447 0.55 0.543 0.53 675
25th Jun 2026 (Thu) 0.5605 0.5605 0.554 0.547 410
24th Jun 2026 (Wed) 0.56 0.56 0.534 0.547 10,914
23rd Jun 2026 (Tue) 0.59 0.59 0.56 0.5675 4,492
22nd Jun 2026 (Mon) 0.599 0.599 0.57 0.5828 7,438
19th Jun 2026 (Fri) 0.63 0.6399 0.5827 0.5402 4,238
18th Jun 2026 (Thu) 0.63 0.6399 0.5827 0.5402 4,238
17th Jun 2026 (Wed) 0.598 0.62 0.5701 0.6105 3,525
16th Jun 2026 (Tue) 0.625 0.64 0.60 0.589 694
15th Jun 2026 (Mon) 0.608 0.614 0.608 0.606 834
12th Jun 2026 (Fri) 0.6425 0.645 0.6066 0.6145 12,837
11th Jun 2026 (Thu) 0.657 0.657 0.6432 0.6409 611
10th Jun 2026 (Wed) 0.685 0.699 0.672 0.656 460
9th Jun 2026 (Tue) 0.67 0.71 0.6603 0.668 10,470
8th Jun 2026 (Mon) 0.6501 0.6572 0.6461 0.6466 2,806
5th Jun 2026 (Fri) 0.6536 0.6665 0.645 0.637 3,075
4th Jun 2026 (Thu) 0.64 0.6751 0.625 0.636 13,808
3rd Jun 2026 (Wed) 0.606 0.63 0.606 0.6196 2,961
2nd Jun 2026 (Tue) 0.6089 0.622 0.60 0.601 3,584
1st Jun 2026 (Mon) 0.60 0.62 0.60 0.6163 12,634
29th May 2026 (Fri) 0.62 0.62 0.5922 0.602 7,891
28th May 2026 (Thu) 0.615 0.6328 0.60 0.6201 14,593
27th May 2026 (Wed) 0.67 0.6702 0.618 0.6123 10,316
26th May 2026 (Tue) 0.6495 0.6897 0.6409 0.6654 13,528
25th May 2026 (Mon) 0.6401 0.65 0.629 0.65 12,149
22nd May 2026 (Fri) 0.6401 0.65 0.629 0.65 12,149
21st May 2026 (Thu) 0.5701 0.6155 0.57 0.6056 8,976
20th May 2026 (Wed) 0.5901 0.60 0.58 0.5815 8,457
19th May 2026 (Tue) 0.5563 0.5896 0.5563 0.5773 10,939
18th May 2026 (Mon) 0.5801 0.5801 0.5603 0.5601 11,577
15th May 2026 (Fri) 0.6001 0.605 0.5937 0.5922 1,706
14th May 2026 (Thu) 0.619 0.64 0.619 0.6109 18,289
13th May 2026 (Wed) 0.57 0.619 0.5549 0.6024 14,879
12th May 2026 (Tue) 0.62 0.62 0.582 0.5768 25,156
11th May 2026 (Mon) 0.6101 0.6306 0.6011 0.6048 4,769
FTSE 100 Latest
Value10,497.29
Change24.84