Lexaria Bioscience Corp. - LEXX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.66	0.65	0.65	0.69	0.62	39,328
February 19, 2026	0.67	0.66	0.66	0.67	0.64	114,200
February 18, 2026	0.64	0.66	0.66	0.68	0.64	117,971
February 17, 2026	0.62	0.65	0.65	0.69	0.6	64,700
February 13, 2026	0.62	0.62	0.62	0.65	0.61	116,700
February 12, 2026	0.68	0.62	0.62	0.68	0.61	104,015
February 11, 2026	0.69	0.64	0.64	0.69	0.64	150,096
February 10, 2026	0.69	0.68	0.68	0.71	0.68	205,901
February 09, 2026	0.73	0.69	0.69	0.75	0.67	216,379
February 06, 2026	0.67	0.73	0.73	0.79	0.67	334,496
February 05, 2026	0.72	0.66	0.66	0.73	0.63	208,178
February 04, 2026	0.76	0.72	0.72	0.77	0.68	356,100
February 03, 2026	0.79	0.77	0.77	0.79	0.73	117,817
February 02, 2026	0.78	0.79	0.79	0.8	0.74	276,625
January 30, 2026	0.77	0.78	0.78	0.8	0.72	161,111
January 29, 2026	0.78	0.76	0.76	0.8	0.71	58,369
January 28, 2026	0.76	0.76	0.76	0.78	0.71	108,859
January 27, 2026	0.81	0.78	0.78	0.81	0.71	221,709
January 26, 2026	0.85	0.81	0.81	0.85	0.78	77,524
January 23, 2026	0.83	0.85	0.85	0.85	0.78	159,028
January 22, 2026	0.79	0.82	0.82	0.86	0.78	320,568
January 21, 2026	0.71	0.8	0.8	0.8	0.71	131,339
January 20, 2026	0.75	0.74	0.74	0.75	0.7	81,128
January 16, 2026	0.72	0.76	0.76	0.76	0.7	77,729
January 15, 2026	0.77	0.73	0.73	0.77	0.68	199,000
January 14, 2026	0.8	0.78	0.78	0.8	0.71	223,662
January 13, 2026	0.75	0.81	0.81	0.81	0.72	273,987
January 12, 2026	0.69	0.77	0.77	0.77	0.65	556,300
January 09, 2026	0.71	0.75	0.75	0.75	0.67	239,545
January 08, 2026	0.7	0.7	0.7	0.7	0.66	251,878
January 07, 2026	0.7	0.7	0.7	0.7	0.66	203,444
January 06, 2026	0.71	0.7	0.7	0.71	0.65	374,897
January 05, 2026	0.65	0.71	0.71	0.72	0.63	373,790
January 02, 2026	0.62	0.65	0.65	0.65	0.56	379,537
December 31, 2025	0.52	0.62	0.62	0.64	0.52	696,101
December 30, 2025	0.57	0.54	0.54	0.57	0.49	592,978
December 29, 2025	0.53	0.56	0.56	0.58	0.48	782,624
December 26, 2025	0.55	0.53	0.53	0.55	0.46	1.09M
December 24, 2025	0.6	0.56	0.56	0.6	0.54	1.45M
December 23, 2025	0.65	0.62	0.62	0.68	0.59	17.82M
December 22, 2025	0.56	0.67	0.67	0.7	0.55	854,483
December 19, 2025	0.67	0.58	0.58	0.67	0.48	1.33M
December 18, 2025	0.7	0.69	0.69	0.72	0.66	472,300
December 17, 2025	0.84	0.68	0.68	0.87	0.68	1.25M
December 16, 2025	0.88	0.84	0.84	0.88	0.81	467,172
December 15, 2025	0.98	0.89	0.89	1	0.82	1.57M
December 12, 2025	1.28	1.34	1.34	1.44	1.27	571,704
December 11, 2025	1.17	1.23	1.23	1.25	1.13	149,135
December 10, 2025	1.12	1.16	1.16	1.2	1.12	301,600
December 09, 2025	1.06	1.13	1.13	1.16	1.06	167,606
December 08, 2025	1.06	1.09	1.09	1.12	1.05	88,464
December 05, 2025	1.1	1.06	1.06	1.13	1.06	190,466
December 04, 2025	1.09	1.12	1.12	1.17	1.06	212,900
December 03, 2025	1.05	1.11	1.11	1.12	1.02	66,124
December 02, 2025	1.08	1.06	1.06	1.1	1	75,212
December 01, 2025	1.09	1.06	1.06	1.11	1.05	107,322
November 28, 2025	1.11	1.09	1.09	1.11	1.06	61,395
November 26, 2025	1.08	1.12	1.12	1.15	1.04	119,000
November 25, 2025	1.04	1.08	1.08	1.09	1.03	29,945
November 24, 2025	1.05	1.06	1.06	1.06	1	45,458

Lexaria Bioscience Corp. (LEXX) NASDAQ