MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEXX — Lexaria Bioscience Corp. Common Stock
NasdaqLexaria Bioscience Corp. Common Stock
$2.77
-0.11(-3.82%)
- O
- 2.90
- H
- 3.13
- L
- 2.77
- V
- 36.19K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.77
Period Return+74.21%
Period High$14.37
Period Low$0.35
Avg Daily Volume292.2K
Total Trading Days365
LEXX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.90 | $3.13 | $2.77 | $2.77 | $-0.11 | -3.82% | 36,194 | $2.93 | $2.77 $3.13 |
| Oct 2, 2026 | $3.18 | $3.24 | $2.80 | $2.88 | $-0.21 | -6.80% | 81,261 | $2.95 | $2.80 $3.24 |
| Oct 1, 2026 | $3.20 | $3.25 | $2.95 | $3.09 | $-0.06 | -1.90% | 48,659 | $3.15 | $2.95 $3.25 |
| Sep 30, 2026 | $3.21 | $3.29 | $3.06 | $3.15 | +$0.02 | +0.64% | 23,129 | $3.17 | $3.06 $3.29 |
| Sep 29, 2026 | $3.28 | $3.34 | $2.98 | $3.13 | $-0.10 | -2.95% | 77,524 | $3.07 | $2.98 $3.34 |
| Sep 28, 2026 | $3.25 | $3.46 | $3.15 | $3.23 | $-0.06 | -1.68% | 41,924 | $3.28 | $3.15 $3.46 |
| Sep 25, 2026 | $3.46 | $3.46 | $3.15 | $3.28 | $-0.09 | -2.67% | 34,210 | $3.29 | $3.15 $3.46 |
| Sep 24, 2026 | $3.29 | $3.60 | $3.14 | $3.37 | +$0.14 | +4.17% | 52,964 | $3.35 | $3.14 $3.60 |
| Sep 23, 2026 | $3.31 | $3.34 | $3.10 | $3.24 | +$0.02 | +0.47% | 14,382 | $3.16 | $3.10 $3.34 |
| Sep 22, 2026 | $3.54 | $3.84 | $3.08 | $3.22 | $-0.21 | -5.99% | 107,263 | $3.47 | $3.08 $3.84 |
| Sep 21, 2026 | $3.29 | $3.48 | $3.15 | $3.43 | +$0.19 | +5.71% | 25,963 | $3.33 | $3.15 $3.48 |
| Sep 18, 2026 | $3.25 | $3.52 | $3.15 | $3.24 | $-0.05 | -1.52% | 76,321 | $3.33 | $3.15 $3.52 |
| Sep 17, 2026 | $3.07 | $4.00 | $2.91 | $3.29 | +$0.20 | +6.30% | 164,311 | $3.49 | $2.91 $4.00 |
| Sep 16, 2026 | $3.28 | $3.47 | $2.80 | $3.10 | $-0.12 | -3.58% | 150,397 | $3.02 | $2.80 $3.47 |
| Sep 15, 2026 | $3.54 | $3.93 | $2.98 | $3.21 | $-0.34 | -9.58% | 123,027 | $3.27 | $2.98 $3.93 |
| Sep 14, 2026 | $3.98 | $4.15 | $3.14 | $3.55 | $-0.42 | -10.58% | 173,355 | $3.50 | $3.14 $4.15 |
| Sep 11, 2026 | $4.15 | $4.72 | $3.65 | $3.97 | $-0.08 | -1.98% | 197,058 | $4.02 | $3.65 $4.72 |
| Sep 10, 2026 | $7.00 | $7.50 | $4.04 | $4.05 | $-2.55 | -38.64% | 226,220 | $5.29 | $4.04 $7.50 |
| Sep 9, 2026 | $9.44 | $9.52 | $6.41 | $6.60 | $-2.77 | -29.56% | 74,405 | $7.70 | $6.41 $9.52 |
| Sep 8, 2026 | $11.09 | $11.09 | $8.81 | $9.37 | $-4.78 | -33.78% | 122,227 | $9.66 | $8.81 $11.09 |
| Sep 4, 2026 | $12.26 | $14.37 | $12.26 | $14.15 | +$1.83 | +14.85% | 22,428 | $13.05 | $12.26 $14.37 |
| Sep 3, 2026 | $13.33 | $13.93 | $12.25 | $12.32 | $-0.89 | -6.70% | 74,765 | $13.27 | $12.25 $13.93 |
| Sep 2, 2026 | $12.63 | $13.61 | $12.40 | $13.21 | +$0.73 | +5.85% | 40,911 | $13.02 | $12.40 $13.61 |
| Sep 1, 2026 | $11.13 | $12.89 | $11.13 | $12.48 | +$1.20 | +10.59% | 65,451 | $12.24 | $11.13 $12.89 |
| Aug 31, 2026 | $10.30 | $12.20 | $10.30 | $11.28 | +$0.93 | +8.99% | 359,550 | $11.29 | $10.30 $12.20 |
| Aug 28, 2026 | $11.42 | $12.48 | $10.35 | $10.35 | $-1.33 | -11.39% | 61,908 | $11.26 | $10.35 $12.48 |
| Aug 27, 2026 | $10.97 | $11.78 | $10.24 | $11.68 | +$0.64 | +5.80% | 505,648 | $11.00 | $10.24 $11.78 |
| Aug 26, 2026 | $11.70 | $11.90 | $11.00 | $11.04 | $-0.56 | -4.83% | 5,232 | $11.50 | $11.00 $11.90 |
| Aug 25, 2026 | $10.75 | $11.60 | $10.60 | $11.60 | +$1.06 | +10.06% | 12,330 | $11.03 | $10.60 $11.60 |
| Aug 24, 2026 | $10.96 | $11.10 | $10.41 | $10.54 | $-0.38 | -3.44% | 14,940 | $10.69 | $10.41 $11.10 |