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
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
8th May 2026 (Fri) 0.621 0.63 0.601 0.6098 104,809
7th May 2026 (Thu) 0.6771 0.6771 0.63 0.6407 27,543
6th May 2026 (Wed) 0.7059 0.7134 0.6632 0.6744 18,681
5th May 2026 (Tue) 0.71 0.71 0.6761 0.693 1,647
4th May 2026 (Mon) 0.7113 0.7113 0.6702 0.6715 5,233
1st May 2026 (Fri) 0.6594 0.7256 0.6588 0.7113 4,527
30th Apr 2026 (Thu) 0.705 0.7198 0.5472 0.659 54,430
29th Apr 2026 (Wed) 0.81 0.8201 0.6803 0.6889 51,578
28th Apr 2026 (Tue) 0.9205 0.9205 0.8766 0.8824 25,780
27th Apr 2026 (Mon) 1.00 1.00 0.9442 0.9503 8,385
24th Apr 2026 (Fri) 0.93 0.9598 0.9006 0.9438 1,500
23rd Apr 2026 (Thu) 0.96 0.96 0.91 0.9429 26,104
22nd Apr 2026 (Wed) 0.93 0.9853 0.93 0.97 18,864
21st Apr 2026 (Tue) 0.99 0.99 0.9407 0.9492 38,512
20th Apr 2026 (Mon) 1.00 1.00 0.9797 0.9939 9,007
17th Apr 2026 (Fri) 0.995 1.05 0.957 1.03 25,146
16th Apr 2026 (Thu) 0.981 0.9991 0.96 0.985 9,002
15th Apr 2026 (Wed) 0.98 1.03 0.975 1.03 2,109
14th Apr 2026 (Tue) 0.9301 1.03 0.9301 1.02 26,110
13th Apr 2026 (Mon) 0.9099 0.999 0.9099 0.98 18,166
10th Apr 2026 (Fri) 0.9211 0.9211 0.894 0.91 8,401
9th Apr 2026 (Thu) 0.949 0.9723 0.9003 0.9049 9,846
8th Apr 2026 (Wed) 1.025 1.05 0.97 0.9552 35,761
7th Apr 2026 (Tue) 1.00 1.02 0.92 0.99 27,255
6th Apr 2026 (Mon) 1.03 1.06 0.9724 1.06 13,875
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
FTSE 100 Latest
Value10,443.47
Change11.13