Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.080
+0.020 (1.89%)
Nov 25, 2025, 4:00 PM EST - Market closed
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 1.04 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 29,939 |
| Nov 24, 2025 | 1.05 | 1.06 | 1.00 | 1.06 | 1.06 | 0.95% | 47,162 |
| Nov 21, 2025 | 1.14 | 1.14 | 1.04 | 1.05 | 1.05 | -4.98% | 81,627 |
| Nov 20, 2025 | 1.12 | 1.19 | 1.09 | 1.11 | 1.11 | 0.45% | 293,185 |
| Nov 19, 2025 | 1.05 | 1.12 | 1.05 | 1.10 | 1.10 | 4.76% | 228,487 |
| Nov 18, 2025 | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | 3.96% | 121,976 |
| Nov 17, 2025 | 1.05 | 1.08 | 0.97 | 1.01 | 1.01 | -4.72% | 288,131 |
| Nov 14, 2025 | 1.08 | 1.09 | 1.03 | 1.06 | 1.06 | -3.64% | 166,468 |
| Nov 13, 2025 | 1.14 | 1.14 | 1.08 | 1.10 | 1.10 | -3.51% | 86,390 |
| Nov 12, 2025 | 1.13 | 1.15 | 1.09 | 1.14 | 1.14 | 1.79% | 150,883 |
| Nov 11, 2025 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 0.90% | 199,438 |
| Nov 10, 2025 | 1.04 | 1.12 | 1.01 | 1.11 | 1.11 | 6.73% | 187,071 |
| Nov 7, 2025 | 1.08 | 1.08 | 1.00 | 1.04 | 1.04 | -3.70% | 166,862 |
| Nov 6, 2025 | 1.11 | 1.11 | 1.03 | 1.08 | 1.08 | - | 242,833 |
| Nov 5, 2025 | 1.12 | 1.21 | 1.06 | 1.08 | 1.08 | -2.70% | 359,329 |
| Nov 4, 2025 | 0.99 | 1.14 | 0.99 | 1.11 | 1.11 | 6.73% | 532,101 |
| Nov 3, 2025 | 1.03 | 1.05 | 0.99 | 1.04 | 1.04 | 1.96% | 239,523 |
| Oct 31, 2025 | 0.99 | 1.04 | 0.95 | 1.02 | 1.02 | 3.71% | 550,343 |
| Oct 30, 2025 | 0.96 | 1.00 | 0.93 | 0.98 | 0.98 | 2.53% | 229,853 |
| Oct 29, 2025 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | 0.70% | 82,517 |
| Oct 28, 2025 | 1.00 | 1.03 | 0.94 | 0.95 | 0.95 | -4.75% | 127,078 |
| Oct 27, 2025 | 0.94 | 1.07 | 0.94 | 1.00 | 1.00 | 7.69% | 393,573 |
| Oct 24, 2025 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | 2.04% | 118,303 |
| Oct 23, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | -0.57% | 63,998 |
| Oct 22, 2025 | 0.89 | 0.95 | 0.88 | 0.92 | 0.92 | 0.93% | 166,308 |
| Oct 21, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.91 | -3.84% | 167,972 |
| Oct 20, 2025 | 0.85 | 0.96 | 0.85 | 0.94 | 0.94 | 13.26% | 427,347 |
| Oct 17, 2025 | 0.84 | 0.84 | 0.80 | 0.83 | 0.83 | 0.95% | 242,169 |
| Oct 16, 2025 | 0.87 | 0.87 | 0.81 | 0.82 | 0.82 | -2.75% | 319,086 |
| Oct 15, 2025 | 0.88 | 0.90 | 0.84 | 0.85 | 0.85 | -2.96% | 231,835 |
| Oct 14, 2025 | 0.90 | 0.91 | 0.85 | 0.87 | 0.87 | -3.21% | 157,155 |
| Oct 13, 2025 | 0.83 | 0.92 | 0.83 | 0.90 | 0.90 | 5.40% | 272,086 |
| Oct 10, 2025 | 0.87 | 0.90 | 0.84 | 0.86 | 0.86 | -3.90% | 231,290 |
| Oct 9, 2025 | 0.92 | 0.99 | 0.88 | 0.89 | 0.89 | -2.00% | 762,297 |
| Oct 8, 2025 | 0.84 | 0.91 | 0.82 | 0.91 | 0.91 | 8.72% | 334,745 |
| Oct 7, 2025 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | -0.39% | 314,538 |
| Oct 6, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -4.42% | 676,587 |
| Oct 3, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -1.20% | 579,484 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -8.80% | 714,332 |
| Oct 1, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.37% | 491,081 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.88 | 0.95 | 0.95 | -3.06% | 809,874 |
| Sep 29, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -6.40% | 1,058,166 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | -31.37% | 12,131,832 |
| Sep 25, 2025 | 1.39 | 1.55 | 1.37 | 1.53 | 1.53 | 7.75% | 7,508,203 |
| Sep 24, 2025 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 8.40% | 86,681 |
| Sep 23, 2025 | 1.32 | 1.40 | 1.29 | 1.31 | 1.31 | -2.96% | 97,577 |
| Sep 22, 2025 | 1.24 | 1.35 | 1.20 | 1.35 | 1.35 | 8.87% | 166,643 |
| Sep 19, 2025 | 1.20 | 1.40 | 1.16 | 1.24 | 1.24 | 1.64% | 473,580 |
| Sep 18, 2025 | 1.15 | 1.31 | 1.15 | 1.22 | 1.22 | 0.83% | 203,370 |
| Sep 17, 2025 | 1.47 | 1.49 | 1.17 | 1.21 | 1.21 | -17.12% | 453,556 |