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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	0.01	0.01	0.01	0.01	0.01	103,756
December 22, 2025	0.01	0.01	0.01	0.01	0.01	18,217
December 19, 2025	0.01	0.01	0.01	0.01	0.01	461
December 18, 2025	0.02	0.02	0.02	0.02	0.01	42,729
December 17, 2025	0.02	0.02	0.02	0.03	0.02	9,556
December 16, 2025	0.02	0.02	0.02	0.02	0.02	36,729
December 15, 2025	0.03	0.03	0.03	0.03	0.03	61,943
December 12, 2025	0.02	0.03	0.03	0.03	0.02	900
December 11, 2025	0.02	0.02	0.02	0.02	0.02	450
December 10, 2025	0.02	0.02	0.02	0.02	0.02	39,279
December 09, 2025	0.02	0.02	0.02	0.02	0.02	3,028
December 05, 2025	0.02	0.03	0.03	0.03	0.02	499
December 04, 2025	0.03	0.03	0.03	0.03	0.03	5,047
December 03, 2025	0.04	0.03	0.03	0.04	0.02	5,847
December 02, 2025	0.04	0.04	0.04	0.04	0.04	1,485
December 01, 2025	0.04	0.04	0.04	0.04	0.04	4,992
November 28, 2025	0.04	0.04	0.04	0.04	0.04	550
November 26, 2025	0.04	0.04	0.04	0.04	0.04	2,422
November 24, 2025	0.02	0.02	0.02	0.02	0.02	802
November 21, 2025	0.04	0.02	0.02	0.04	0.02	2,275
November 20, 2025	0.05	0.04	0.04	0.05	0.04	4,080
November 19, 2025	0.06	0.06	0.06	0.06	0.06	4,080
November 18, 2025	0.06	0.06	0.06	0.06	0.06	2,308
November 17, 2025	0.06	0.06	0.06	0.06	0.06	1,294
November 14, 2025	0.06	0.06	0.06	0.06	0.05	8,340
November 13, 2025	0.07	0.07	0.07	0.07	0.05	11,799
November 12, 2025	0.03	0.05	0.05	0.07	0.03	62,109
November 11, 2025	0.03	0.05	0.05	0.05	0.04	11,420
November 10, 2025	0.04	0.07	0.07	0.07	0.04	12,863
November 07, 2025	0.04	0.04	0.04	0.04	0.04	17,547
November 06, 2025	0.04	0.04	0.04	0.04	0.04	29,033
November 05, 2025	0.03	0.04	0.04	0.04	0.03	6,091
November 04, 2025	0.03	0.03	0.03	0.03	0.03	5,368
November 03, 2025	0.03	0.04	0.04	0.04	0.02	31,451
October 31, 2025	0.03	0.03	0.03	0.03	0.03	99
October 30, 2025	0.02	0.04	0.04	0.04	0.02	10,800
October 28, 2025	0.03	0.03	0.03	0.03	0.03	4,571
October 24, 2025	0.04	0.04	0.04	0.04	0.03	500
October 21, 2025	0.04	0.04	0.04	0.04	0.04	2,382
October 20, 2025	0.02	0.04	0.04	0.04	0.02	96,033
October 17, 2025	0.03	0.02	0.02	0.04	0.02	81,390
October 16, 2025	0.03	0.03	0.03	0.03	0.03	1,441
October 15, 2025	0.03	0.03	0.03	0.03	0.03	7,062
October 14, 2025	0.04	0.04	0.04	0.04	0.04	18,149
October 13, 2025	0.04	0.04	0.04	0.04	0.03	2,848
October 10, 2025	0.04	0.04	0.04	0.04	0.03	4,309
October 09, 2025	0.04	0.04	0.04	0.04	0.04	127
October 08, 2025	0.04	0.04	0.04	0.04	0.04	60,643
October 07, 2025	0.05	0.04	0.04	0.05	0.04	17,312
October 06, 2025	0.04	0.07	0.07	0.07	0.04	9,100
October 03, 2025	0.07	0.05	0.05	0.07	0.05	9,785
October 02, 2025	0.07	0.07	0.07	0.07	0.07	145
October 01, 2025	0.08	0.07	0.07	0.08	0.06	7,528
September 29, 2025	0.08	0.08	0.08	0.08	0.08	1,001
September 26, 2025	0.08	0.11	0.11	0.11	0.08	13,140
September 25, 2025	0.07	0.07	0.07	0.07	0.07	3,814
September 23, 2025	0.07	0.07	0.07	0.07	0.07	696
September 18, 2025	0.07	0.07	0.07	0.07	0.07	1,904
September 17, 2025	0.08	0.07	0.07	0.08	0.07	4,354
September 16, 2025	0.07	0.09	0.09	0.09	0.07	22,620

Lexaria Bioscience Corp. (LEXXW) NASDAQ