Skip to main content
logo
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.5600
-0.0600 (-9.68%)
At close: Dec 24, 2025, 1:00 PM EST
0.5557
-0.0043 (-0.77%)
After-hours: Dec 24, 2025, 4:59 PM EST

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20250.600.600.540.560.56-9.68%1,344,741
Dec 23, 20250.650.680.590.620.62-8.01%17,794,596
Dec 22, 20250.560.700.550.670.6715.69%850,238
Dec 19, 20250.670.670.480.580.58-14.96%1,324,986
Dec 18, 20250.700.720.660.690.690.51%472,226
Dec 17, 20250.840.870.680.680.68-18.86%1,247,701
Dec 16, 20250.880.880.810.840.84-5.62%467,172
Dec 15, 20250.981.000.820.890.89-33.58%1,565,790
Dec 12, 20251.281.441.271.341.348.94%571,283
Dec 11, 20251.171.251.131.231.236.03%148,238
Dec 10, 20251.121.201.121.161.162.65%301,590
Dec 9, 20251.061.161.061.131.133.67%167,605
Dec 8, 20251.061.121.051.091.092.83%90,299
Dec 5, 20251.101.131.061.061.06-5.36%180,071
Dec 4, 20251.091.171.061.121.120.90%212,378
Dec 3, 20251.051.121.021.111.114.72%66,118
Dec 2, 20251.081.101.001.061.06-75,212
Dec 1, 20251.091.111.051.061.06-2.75%106,688
Nov 28, 20251.111.111.061.091.09-2.68%61,346
Nov 26, 20251.081.151.041.121.123.70%118,970
Nov 25, 20251.041.091.031.081.081.89%29,939
Nov 24, 20251.051.061.001.061.060.95%47,162
Nov 21, 20251.141.141.041.051.05-4.98%81,627
Nov 20, 20251.121.191.091.111.110.45%293,185
Nov 19, 20251.051.121.051.101.104.76%228,487
Nov 18, 20251.031.050.991.051.053.96%121,976
Nov 17, 20251.051.080.971.011.01-4.72%288,131
Nov 14, 20251.081.091.031.061.06-3.64%166,468
Nov 13, 20251.141.141.081.101.10-3.51%86,390
Nov 12, 20251.131.151.091.141.141.79%150,883
Nov 11, 20251.091.141.081.121.120.90%199,438
Nov 10, 20251.041.121.011.111.116.73%187,071
Nov 7, 20251.081.081.001.041.04-3.70%166,862
Nov 6, 20251.111.111.031.081.08-242,833
Nov 5, 20251.121.211.061.081.08-2.70%359,329
Nov 4, 20250.991.140.991.111.116.73%532,101
Nov 3, 20251.031.050.991.041.041.96%239,523
Oct 31, 20250.991.040.951.021.023.71%550,343
Oct 30, 20250.961.000.930.980.982.53%229,853
Oct 29, 20250.970.980.940.960.960.70%82,517
Oct 28, 20251.001.030.940.950.95-4.75%127,078
Oct 27, 20250.941.070.941.001.007.69%393,573
Oct 24, 20250.930.950.900.930.932.04%118,303
Oct 23, 20250.900.930.880.910.91-0.57%63,998
Oct 22, 20250.890.950.880.920.920.93%166,308
Oct 21, 20250.930.950.890.910.91-3.84%167,972
Oct 20, 20250.850.960.850.940.9413.26%427,347
Oct 17, 20250.840.840.800.830.830.95%242,169
Oct 16, 20250.870.870.810.820.82-2.75%319,086
Oct 15, 20250.880.900.840.850.85-2.96%231,835