NasdaqCM - BOATS Real Time Price
USD
Lexaria Bioscience Corp. (LEXX)
3.6400
+0.1500
(+4.30%)
At close: November 2 at 4:00:01 PM EST
3.7300
+0.0900
(+2.47%)
Overnight: 8:12:15 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
3.5000
3.9600
3.4450
3.6400
3.6400
23,900
Oct 30, 2026
3.6300
3.6300
3.0900
3.4900
3.4900
37,700
Oct 29, 2026
3.3800
3.8700
3.3000
3.7700
3.7700
39,000
Oct 28, 2026
3.1300
3.5500
3.0650
3.3000
3.3000
38,900
Oct 27, 2026
2.9100
3.3100
2.9100
3.2200
3.2200
43,100
Oct 26, 2026
3.0800
3.0800
2.8300
2.9200
2.9200
13,800
Oct 23, 2026
2.9800
3.1990
2.8400
3.0800
3.0800
23,200
Oct 22, 2026
2.7400
3.0000
2.5100
2.9900
2.9900
16,500
Oct 21, 2026
2.6800
2.8900
2.5160
2.8200
2.8200
28,700
Oct 20, 2026
2.6000
2.6800
2.4600
2.6500
2.6500
41,900
Oct 19, 2026
2.7900
2.8500
2.4300
2.6000
2.6000
44,600
Oct 16, 2026
3.1900
3.2400
2.8100
2.8600
2.8600
123,900
Oct 15, 2026
2.7400
3.1100
2.7400
2.9900
2.9900
37,200
Oct 14, 2026
2.8100
2.9200
2.4300
2.8200
2.8200
103,900
Oct 13, 2026
3.2900
3.2900
2.6900
2.8000
2.8000
117,900
Oct 12, 2026
3.1800
3.6240
3.1800
3.2700
3.2700
66,100
Oct 9, 2026
3.3100
3.9000
3.1200
3.3200
3.3200
198,400
Oct 8, 2026
3.5000
3.6690
3.1900
3.2000
3.2000
26,500
Oct 7, 2026
3.1400
3.5900
3.1000
3.4600
3.4600
76,900
Oct 6, 2026
2.9250
3.2400
2.8600
3.2400
3.2400
66,100
Oct 5, 2026
2.9000
3.1250
2.7700
2.7700
2.7700
38,700
Oct 2, 2026
3.1800
3.2400
2.8000
2.8800
2.8800
80,100
Oct 1, 2026
3.2000
3.2500
2.9500
3.0900
3.0900
48,700
Sep 30, 2026
3.2100
3.2900
3.0600
3.1500
3.1500
23,100
Sep 29, 2026
3.2800
3.3400
2.9800
3.1300
3.1300
77,500
Sep 28, 2026
3.2500
3.4600
3.1500
3.2250
3.2250
41,900
Sep 25, 2026
3.4550
3.4550
3.1500
3.2800
3.2800
34,200
Sep 24, 2026
3.2900
3.5950
3.1420
3.3700
3.3700
51,800
Sep 23, 2026
3.3100
3.3400
3.1000
3.2350
3.2350
14,400
Sep 22, 2026
3.5400
3.8400
3.0800
3.2200
3.2200
107,300
Sep 21, 2026
3.2900
3.4800
3.1500
3.4250
3.4250
26,000
Sep 18, 2026
3.2500
3.5200
3.1500
3.2400
3.2400
76,300
Sep 17, 2026
3.0700
4.0000
2.9100
3.2900
3.2900
161,400
Sep 16, 2026
3.2800
3.4700
2.8000
3.0950
3.0950
150,400
Sep 15, 2026
3.5400
3.9320
2.9800
3.2100
3.2100
123,700
Sep 14, 2026
3.9800
4.1500
3.1400
3.5500
3.5500
178,900
Sep 11, 2026
4.1500
4.7200
3.6450
3.9700
3.9700
195,900
Sep 10, 2026
7.0000
7.5000
4.0400
4.0500
4.0500
223,500
Sep 9, 2026
9.4400
9.5200
6.4050
6.6000
6.6000
74,300
Sep 8, 2026
11.0900
11.0900
8.8100
9.3700
9.3700
121,200
Sep 4, 2026
12.2600
14.3700
12.2600
14.1500
14.1500
22,400
Sep 3, 2026
13.3300
13.9300
12.2500
12.3200
12.3200
74,700
Sep 2, 2026
12.6300
13.6100
12.4000
13.2050
13.2050
40,900
Sep 1, 2026
11.1300
12.8900
11.1300
12.4750
12.4750
65,400
Aug 31, 2026
10.3000
12.2000
10.3000
11.2800
11.2800
359,500
Aug 28, 2026
11.4200
12.4750
10.3500
10.3500
10.3500
61,900
Aug 27, 2026
10.9700
11.7800
10.2400
11.6800
11.6800
505,600
Aug 26, 2026
11.7000
11.9000
11.0000
11.0400
11.0400
5,200
Aug 25, 2026
10.7500
11.6000
10.6000
11.6000
11.6000
12,300
Aug 24, 2026
10.9600
11.1000
10.4100
10.5400
10.5400
14,900
Aug 21, 2026
11.3800
11.5300
10.8000
10.9150
10.9150
8,900
Aug 20, 2026
11.9600
12.8860
11.2350
11.2700
11.2700
67,100
Aug 19, 2026
11.9300
11.9800
11.0570
11.5100
11.5100
130,100
Aug 18, 2026
10.1800
12.1210
10.1800
11.5200
11.5200
32,300
Aug 17, 2026
9.3100
10.4600
8.7400
10.3200
10.3200
35,100
Aug 14, 2026
7.9900
9.1800
7.9750
9.0400
9.0400
15,400
Aug 13, 2026
6.0800
8.2600
5.9500
8.1000
8.1000
94,100
Aug 12, 2026
5.7500
6.1500
5.6000
6.1200
6.1200
15,000
Aug 11, 2026
5.5000
5.9900
5.5000
5.7900
5.7900
8,800
Aug 10, 2026
5.2700
5.4900
5.2700
5.4900
5.4900
9,600
Aug 7, 2026
5.3400
5.7300
5.2700
5.2700
5.2700
20,800
Aug 6, 2026
5.6000
5.7350
5.3250
5.3400
5.3400
16,100
Aug 5, 2026
5.6800
6.0900
5.2300
5.6700
5.6700
72,200
Aug 4, 2026
4.6400
5.6900
4.6150
5.6200
5.6200
68,600
Aug 3, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
5.9000
5.9000
4.2100
4.7500
4.7500
61,100
Jul 31, 2026
5.6700
6.3900
5.2500
5.8650
5.8650
32,560
Jul 30, 2026
7.8000
8.2500
5.5950
5.9400
5.9400
48,827
Jul 29, 2026
8.1000
8.4000
7.6050
7.9500
7.9500
5,020
Jul 28, 2026
7.8450
8.3550
7.8450
8.1000
8.1000
3,020
Jul 27, 2026
8.2500
8.2500
7.8150
7.8300
7.8300
7,480
Jul 24, 2026
8.5650
8.6250
8.2950
8.3850
8.3850
487
Jul 23, 2026
8.2500
8.7000
8.2500
8.5500
8.5500
2,633
Jul 22, 2026
8.3700
8.7000
8.2500
8.3850
8.3850
4,333
Jul 21, 2026
8.8650
8.8650
8.1600
8.3100
8.3100
14,673
Jul 20, 2026
9.2550
9.3000
8.7000
9.0000
9.0000
1,660
Jul 17, 2026
8.4000
9.7200
8.2350
9.5400
9.5400
8,747
Jul 16, 2026
8.7000
8.8500
8.1600
8.3850
8.3850
12,187
Jul 15, 2026
9.1350
9.1500
8.4450
8.8200
8.8200
1,213
Jul 14, 2026
8.8500
9.6000
8.2500
8.8050
8.8050
3,373
Jul 13, 2026
10.1850
10.1850
8.5350
8.9250
8.9250
4,180
Jul 10, 2026
9.3300
9.7500
8.7000
9.7050
9.7050
3,687
Jul 9, 2026
9.1500
9.6000
9.0000
9.2250
9.2250
8,473
Jul 8, 2026
8.1900
9.2250
7.8450
9.0750
9.0750
12,220
Jul 7, 2026
8.1000
8.6850
7.9500
7.9500
7.9500
1,127
Jul 6, 2026
8.4000
8.7000
8.1000
8.4000
8.4000
847
Jul 2, 2026
8.5500
9.0000
8.4000
8.4000
8.4000
3,260
Jul 1, 2026
8.5350
8.7000
8.4000
8.5800
8.5800
993
Jun 30, 2026
8.2500
8.6850
8.1000
8.4000
8.4000
3,380
Jun 29, 2026
8.7000
8.7000
8.2500
8.5350
8.5350
2,400
Jun 26, 2026
7.9650
8.4000
7.9500
7.9500
7.9500
3,093
Jun 25, 2026
8.1000
8.5200
8.1000
8.2050
8.2050
4,573
Jun 24, 2026
8.4000
8.4750
7.9500
8.2050
8.2050
6,053
Jun 23, 2026
9.0000
9.1500
8.3850
8.5200
8.5200
3,293
Jun 22, 2026
8.4750
9.0000
8.4750
8.7450
8.7450
4,193
Jun 18, 2026
9.1500
9.6000
8.1000
8.1000
8.1000
10,047
Jun 17, 2026
8.7000
9.3000
8.5500
9.1650
9.1650
4,193
Jun 16, 2026
9.0000
9.7500
8.8350
8.8350
8.8350
3,127
Jun 15, 2026
9.1650
9.3000
9.0000
9.0900
9.0900
2,293
Jun 12, 2026
9.5700
9.7500
9.0900
9.2250
9.2250
6,413
Jun 11, 2026
10.3500
10.3500
9.5400
9.6150
9.6150
4,740
Jun 10, 2026
9.7650
10.5000
9.7650
9.8400
9.8400
7,800
Jun 9, 2026
9.9000
10.7850
9.7500
10.0200
10.0200
7,380
Jun 8, 2026
9.4650
10.0050
9.4500
9.7050
9.7050
2,740
Jun 5, 2026
10.0500
10.0500
9.5550
9.5550
9.5550
3,660
Jun 4, 2026
9.0000
10.2000
9.0000
9.5400
9.5400
9,820
Jun 3, 2026
9.0000
9.4500
9.0000
9.3000
9.3000
3,980
Jun 2, 2026
9.0000
9.4500
8.9250
9.0150
9.0150
6,573
Jun 1, 2026
9.0750
9.3900
8.8650
9.2400
9.2400
3,407
May 29, 2026
9.3000
9.4200
8.8800
9.0300
9.0300
4,120
May 28, 2026
9.5400
9.5550
8.8950
9.3000
9.3000
6,567
May 27, 2026
9.9900
10.2450
9.1650
9.1800
9.1800
5,287
May 26, 2026
9.7500
10.3500
9.6150
9.9750
9.9750
8,333
May 22, 2026
9.4500
10.2000
9.1800
9.7500
9.7500
6,853
May 21, 2026
8.5500
9.2700
8.5500
9.0900
9.0900
7,107
May 20, 2026
8.8500
9.1500
8.7000
8.7300
8.7300
9,540
May 19, 2026
8.6100
8.8650
8.2500
8.6550
8.6550
4,800
May 18, 2026
8.8200
8.9250
8.4000
8.4000
8.4000
3,647
May 15, 2026
9.3300
9.3450
8.7150
8.8800
8.8800
2,907
May 14, 2026
9.3000
9.7200
9.1650
9.1650
9.1650
8,053
May 13, 2026
8.5500
9.6750
8.2500
9.0300
9.0300
12,867
May 12, 2026
9.3000
9.4500
8.6250
8.6550
8.6550
20,340
May 11, 2026
9.1500
9.7500
9.0150
9.0750
9.0750
6,353
May 8, 2026
9.5400
9.7950
9.0150
9.1500
9.1500
17,967
May 7, 2026
10.0500
10.3950
9.3300
9.6150
9.6150
16,720
May 6, 2026
10.5000
10.8300
9.9000
10.1100
10.1100
10,360
May 5, 2026
10.0050
10.9500
10.0050
10.3950
10.3950
5,493
May 4, 2026
10.6650
10.8450
10.0350
10.0800
10.0800
4,120
May 1, 2026
9.7500
10.8900
9.6000
10.6650
10.6650
7,280
Apr 30, 2026
10.5150
10.8000
8.2050
9.8850
9.8850
21,720
Apr 29, 2026
13.5750
13.5750
10.2000
10.3350
10.3350
52,753
Apr 28, 2026
14.7000
14.7000
13.0500
13.2300
13.2300
8,307
Apr 27, 2026
14.5500
15.1500
14.1150
14.2500
14.2500
6,993
Apr 24, 2026
14.2500
14.4000
13.5000
14.1600
14.1600
5,620
Apr 23, 2026
14.4150
14.4750
13.6200
14.1450
14.1450
11,167
Apr 22, 2026
14.1000
14.8050
13.9500
14.5500
14.5500
7,760
Apr 21, 2026
15.3000
15.4500
14.0700
14.2350
14.2350
21,933
Apr 20, 2026
15.7500
15.7500
14.6250
14.9100
14.9100
12,707
Apr 17, 2026
15.0000
15.8250
14.2800
15.4500
15.4500
23,493
Apr 16, 2026
15.3000
15.3000
14.2500
14.7750
14.7750
6,807
Apr 15, 2026
15.6000
15.6000
14.5650
15.4500
15.4500
6,627
Apr 14, 2026
14.2500
15.9000
13.9500
15.3000
15.3000
14,927
Apr 13, 2026
14.2050
14.9850
13.3500
14.7000
14.7000
10,393
Apr 10, 2026
13.5900
14.2350
13.0650
13.6500
13.6500
6,167
Apr 9, 2026
14.2350
14.8350
13.5000
13.5750
13.5750
5,007
Apr 8, 2026
15.7500
15.7500
14.2500
14.3250
14.3250
9,147
Apr 7, 2026
15.4500
15.4500
13.5150
14.8500
14.8500
25,953
Apr 6, 2026
15.4500
15.9000
14.4150
15.9000
15.9000
24,580
Apr 2, 2026
13.3500
15.7500
13.2000
15.6000
15.6000
44,560
Apr 1, 2026
12.0300
13.3500
11.8500
12.9900
12.9900
16,900
Mar 31, 2026
12.0000
12.3000
11.5500
11.7000
11.7000
7,647
Mar 30, 2026
11.3100
12.0000
11.1600
11.7000
11.7000
8,300
Mar 27, 2026
11.7000
11.8500
10.5000
11.1300
11.1300
9,773
Mar 26, 2026
11.4900
12.6000
11.2500
11.2500
11.2500
16,880
Mar 25, 2026
11.5050
11.9700
11.2950
11.6250
11.6250
4,113
Mar 24, 2026
10.9500
12.3000
10.9500
11.7300
11.7300
22,580
Mar 23, 2026
10.5000
11.1000
10.5000
10.9500
10.9500
2,573
Mar 20, 2026
10.8750
11.2500
10.5000
10.6950
10.6950
15,267
Mar 19, 2026
11.1000
11.1000
10.6500
10.8750
10.8750
6,513
Mar 18, 2026
10.9500
11.4000
10.3500
11.1750
11.1750
8,407
Mar 17, 2026
10.6500
11.9700
10.5000
10.9800
10.9800
7,573
Mar 16, 2026
10.3500
11.2500
9.7650
10.6200
10.6200
9,620
Mar 13, 2026
9.9750
10.8300
9.7650
10.5000
10.5000
5,527
Mar 12, 2026
10.4100
10.9500
9.7650
10.1850
10.1850
9,100
Mar 11, 2026
10.9500
11.8500
10.5000
10.6800
10.6800
10,013
Mar 10, 2026
10.7400
12.0000
10.5000
10.9200
10.9200
10,980
Mar 9, 2026
11.8200
12.1800
10.4250
10.9500
10.9500
14,793
Mar 6, 2026
11.6100
13.2000
11.2500
12.4350
12.4350
14,333
Mar 5, 2026
10.6500
11.7450
10.1700
11.6100
11.6100
6,387
Mar 4, 2026
9.9000
10.8000
9.7650
10.6350
10.6350
1,853
Mar 3, 2026
10.5750
10.6500
9.5250
10.1250
10.1250
3,513
Mar 2, 2026
10.0650
10.8000
9.6300
10.6500
10.6500
32,587
Feb 27, 2026
10.7850
11.0250
10.2300
10.4850
10.4850
4,747
Feb 26, 2026
10.5000
10.9350
10.2000
10.7850
10.7850
5,240
Feb 25, 2026
9.6000
10.9050
9.2250
10.4400
10.4400
12,327
Feb 24, 2026
9.3900
9.7500
8.7000
9.4500
9.4500
17,047
Feb 23, 2026
10.2600
10.2600
9.4500
9.4800
9.4800
5,467
Feb 20, 2026
9.9000
10.3500
9.3000
9.7650
9.7650
2,620
Feb 19, 2026
10.0050
10.0050
9.5700
9.9000
9.9000
7,613
Feb 18, 2026
9.5700
10.2000
9.5700
9.9000
9.9000
7,847
Feb 17, 2026
9.2400
10.3500
9.0000
9.7500
9.7500
4,313
Feb 13, 2026
9.3000
9.7500
9.0900
9.3450
9.3450
7,780
Feb 12, 2026
10.2000
10.2000
9.1950
9.3000
9.3000
6,933
Feb 11, 2026
10.2750
10.5000
9.5550
9.5700
9.5700
10,000
Feb 10, 2026
10.3500
10.6500
10.2000
10.2300
10.2300
13,727
Feb 9, 2026
10.9500
11.2050
9.9900
10.3650
10.3650
14,400
Feb 6, 2026
10.0500
11.9250
10.0500
10.8750
10.8750
22,300
Feb 5, 2026
10.8000
10.8750
9.4650
9.9300
9.9300
13,960
Feb 4, 2026
11.4000
11.5350
10.2000
10.8750
10.8750
23,740
Feb 3, 2026
11.8500
11.8500
10.9650
11.4900
11.4900
7,853
Feb 2, 2026
11.6550
12.0600
11.0250
11.8800
11.8800
18,427
Jan 30, 2026
11.4900
12.0000
10.8000
11.7600
11.7600
10,860
Jan 29, 2026
11.6400
11.9700
10.6500
11.3400
11.3400
3,893
Jan 28, 2026
11.4450
11.6550
10.7100
11.4600
11.4600
7,247
Jan 27, 2026
12.1950
12.2100
10.6050
11.6700
11.6700
14,780
Jan 26, 2026
12.6900
12.6900
11.7000
12.2100
12.2100
5,160
Jan 23, 2026
12.4350
12.7500
11.7000
12.7500
12.7500
10,580
Jan 22, 2026
11.8500
12.8700
11.6250
12.2550
12.2550
21,353
Jan 21, 2026
10.7100
12.0000
10.6500
12.0000
12.0000
8,740
Jan 20, 2026
11.2500
11.2500
10.5000
11.0400
11.0400
5,407
Jan 16, 2026
10.8000
11.4000
10.4850
11.3850
11.3850
5,180
Jan 15, 2026
11.4750
11.4750
10.2150
10.9650
10.9650
13,267
Jan 14, 2026
12.0000
12.0000
10.6050
11.7300
11.7300
14,907
Jan 13, 2026
11.2050
12.1500
10.8000
12.1350
12.1350
18,813
Jan 12, 2026
10.4250
11.5500
9.7650
11.5500
11.5500
37,087
Jan 9, 2026
10.6200
11.1900
9.9900
11.1900
11.1900
16,360
Jan 8, 2026
10.4400
10.4400
9.9150
10.4250
10.4250
16,780
Jan 7, 2026
10.5000
10.5000
9.9000
10.4700
10.4700
13,560
Jan 6, 2026
10.7250
10.7250
9.8100
10.5150
10.5150
24,967
Jan 5, 2026
9.7500
10.8000
9.4500
10.6500
10.6500
24,893
Jan 2, 2026
9.3000
9.8100
8.3250
9.8100
9.8100
25,273
Dec 31, 2025
7.8000
9.6000
7.7250
9.2550
9.2550
46,713
Dec 30, 2025
8.5500
8.5500
7.3500
8.1600
8.1600
39,533
Dec 29, 2025
8.0100
8.6700
7.2000
8.4000
8.4000
52,173
Dec 26, 2025
8.2050
8.2050
6.9000
7.9650
7.9650
72,993
Dec 24, 2025
9.0000
9.0300
8.0850
8.4000
8.4000
97,193
Dec 23, 2025
9.7650
10.1850
8.8500
9.3000
9.3000
1,187,760
Dec 22, 2025
8.3550
10.5000
8.2500
10.1100
10.1100
56,967
Dec 19, 2025
10.0350
10.0350
7.2000
8.7450
8.7450
88,333
Dec 18, 2025
10.4850
10.7250
9.9000
10.2750
10.2750
31,487
Dec 17, 2025
12.6000
13.0500
10.1550
10.2300
10.2300
83,180
Dec 16, 2025
13.1700
13.1700
12.1650
12.6000
12.6000
31,127
Dec 15, 2025
14.6250
15.0000
12.3150
13.3500
13.3500
104,973
Dec 12, 2025
19.2000
21.6000
19.0500
20.1000
20.1000
38,093
Dec 11, 2025
17.5500
18.7500
16.9500
18.4500
18.4500
9,940
Dec 10, 2025
16.8000
18.0000
16.7400
17.4000
17.4000
20,107
Dec 9, 2025
15.9000
17.4000
15.9000
16.9500
16.9500
11,173
Dec 8, 2025
15.9000
16.8000
15.7500
16.3500
16.3500
6,020
Dec 5, 2025
16.5000
16.9500
15.9000
15.9000
15.9000
12,700
Dec 4, 2025
16.3500
17.5500
15.8250
16.8000
16.8000
14,193
Dec 3, 2025
15.7500
16.8000
15.3000
16.6500
16.6500
4,407
Dec 2, 2025
16.2000
16.5000
15.0000
15.9000
15.9000
5,013
Dec 1, 2025
16.3500
16.6500
15.7500
15.9000
15.9000
7,153
Nov 28, 2025
16.6500
16.6500
15.9000
16.3500
16.3500
4,100
Nov 26, 2025
16.2000
17.2500
15.6000
16.8000
16.8000
7,933
Nov 25, 2025
15.6000
16.3500
15.4500
16.2000
16.2000
1,993
Nov 24, 2025
15.7500
15.9000
15.0450
15.9000
15.9000
3,147
Nov 21, 2025
17.1000
17.1000
15.6000
15.7500
15.7500
5,447
Nov 20, 2025
16.8000
17.8500
16.3500
16.5750
16.5750
19,647
Nov 19, 2025
15.7500
16.8000
15.6750
16.5000
16.5000
15,233
Nov 18, 2025
15.4500
15.7500
14.8800
15.7500
15.7500
8,133
Nov 17, 2025
15.7500
16.2000
14.5200
15.1500
15.1500
19,207
Nov 14, 2025
16.2000
16.3500
15.4500
15.9000
15.9000
11,093
Nov 13, 2025
17.1000
17.1000
16.2000
16.5000
16.5000
5,747
Nov 12, 2025
16.9500
17.2500
16.3650
17.1000
17.1000
10,060
Nov 11, 2025
16.3500
17.1000
16.1250
16.8000
16.8000
13,267
Nov 10, 2025
15.6000
16.8000
15.1500
16.6500
16.6500
12,473
Nov 7, 2025
16.2000
16.2000
15.0000
15.6000
15.6000
11,127
Nov 6, 2025
16.6500
16.6500
15.4500
16.2000
16.2000
16,187
Nov 5, 2025
16.8000
18.0900
15.9000
16.2000
16.2000
23,953
Nov 4, 2025
14.8500
17.0550
14.8500
16.6500
16.6500
35,473
Nov 3, 2025
15.4500
15.7500
14.8500
15.6000
15.6000
15,967
