Skip to main content
Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.060
-0.060 (-5.36%)
At close: Dec 5, 2025, 4:00 PM EST
1.050
-0.010 (-0.93%)
After-hours: Dec 5, 2025, 7:36 PM EST

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20250.900.910.850.870.87-3.21%157,155
Oct 13, 20250.830.920.830.900.905.40%272,086
Oct 10, 20250.870.900.840.860.86-3.90%231,290
Oct 9, 20250.920.990.880.890.89-2.00%762,297
Oct 8, 20250.840.910.820.910.918.72%334,745
Oct 7, 20250.840.840.800.840.84-0.39%314,538
Oct 6, 20250.890.890.820.840.84-4.42%676,587
Oct 3, 20250.890.910.850.880.88-1.20%579,484
Oct 2, 20250.970.970.870.890.89-8.80%714,332
Oct 1, 20250.951.010.930.980.982.37%491,081
Sep 30, 20250.970.990.880.950.95-3.06%809,874
Sep 29, 20251.001.030.960.980.98-6.40%1,058,166
Sep 26, 20251.201.201.031.051.05-31.37%12,131,832
Sep 25, 20251.391.551.371.531.537.75%7,508,203
Sep 24, 20251.301.441.281.421.428.40%86,681
Sep 23, 20251.321.401.291.311.31-2.96%97,577
Sep 22, 20251.241.351.201.351.358.87%166,643
Sep 19, 20251.201.401.161.241.241.64%473,580
Sep 18, 20251.151.311.151.221.220.83%203,370
Sep 17, 20251.471.491.171.211.21-17.12%453,556
Sep 16, 20251.301.481.301.461.4612.31%218,687
Sep 15, 20251.201.311.201.301.309.24%206,819
Sep 12, 20251.091.341.061.191.1911.21%351,151
Sep 11, 20250.991.100.981.071.075.94%151,619
Sep 10, 20251.011.010.991.011.011.02%44,427
Sep 9, 20251.051.060.991.001.00-3.87%156,109
Sep 8, 20251.021.070.971.041.040.97%136,531
Sep 5, 20250.991.050.951.031.036.69%158,901
Sep 4, 20250.880.970.870.970.978.84%204,367
Sep 3, 20250.890.920.870.890.890.12%67,009
Sep 2, 20250.890.890.860.890.890.64%48,360
Aug 29, 20250.890.910.870.880.88-1.09%45,381
Aug 28, 20250.900.920.880.890.890.49%43,890
Aug 27, 20250.910.930.880.890.89-4.66%117,396
Aug 26, 20251.091.090.900.930.93-11.52%389,100
Aug 25, 20250.811.080.801.051.0532.44%786,756
Aug 22, 20250.780.820.770.790.790.88%152,097
Aug 21, 20250.790.830.780.790.79-1.69%112,307
Aug 20, 20250.850.860.800.800.80-5.84%191,992
Aug 19, 20250.840.880.820.850.851.49%200,197
Aug 18, 20250.830.870.820.840.842.07%318,862
Aug 15, 20250.800.850.780.820.822.57%99,837
Aug 14, 20250.820.850.780.800.80-3.73%158,268
Aug 13, 20250.830.850.810.830.83-0.42%105,744
Aug 12, 20250.820.850.800.830.831.46%249,616
Aug 11, 20250.840.840.780.820.82-2.78%238,592
Aug 8, 20250.830.860.830.850.851.81%67,540
Aug 7, 20250.840.850.820.830.83-1.07%117,397
Aug 6, 20250.870.890.830.840.84-4.66%100,405
Aug 5, 20250.880.900.850.880.880.57%86,251
Aug 4, 20250.860.900.850.880.882.90%66,185
Aug 1, 20250.870.900.840.850.85-5.52%250,460
Jul 31, 20250.920.920.870.900.90-1.64%169,453
Jul 30, 20250.880.930.830.920.922.91%313,899
Jul 29, 20250.910.930.890.890.89-0.66%169,036
Jul 28, 20250.981.020.850.900.90-8.49%556,554
Jul 25, 20251.011.040.950.980.98-3.17%197,212
Jul 24, 20251.021.051.001.011.01-1.94%163,257
Jul 23, 20250.971.050.971.031.036.19%456,069
Jul 22, 20250.960.970.940.970.971.60%169,729
Jul 21, 20250.950.980.930.950.950.97%167,033
Jul 18, 20250.870.970.820.950.958.68%392,450
Jul 17, 20250.890.900.840.870.87-105,590