Lexaria Bioscience Corp. (LEXXW) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
LEXXW Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 0.03 | 0 | 0 | 0 | 0 | 283,190 |
| January 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 65,980 |
| January 09, 2026 | 0 | 0.01 | 0.01 | 0.01 | 0 | 966 |
| January 08, 2026 | 0 | 0.01 | 0.01 | 0.01 | 0 | 58,217 |
| January 07, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1,700 |
| January 06, 2026 | 0 | 0.01 | 0.01 | 0.01 | 0 | 22,640 |
| January 05, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0 | 5,584 |
| January 02, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8,199 |
| December 31, 2025 | 0 | 0 | 0 | 0.01 | 0 | 36,558 |
| December 30, 2025 | 0 | 0.01 | 0.01 | 0.01 | 0 | 103,421 |
| December 29, 2025 | 0.01 | 0 | 0 | 0.01 | 0 | 77,099 |
| December 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16,401 |
| 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 | 0.07 | 0.05 | 0.05 | 0.07 | 0.05 | 67,009 |
| November 11, 2025 | 0.04 | 0.05 | 0.05 | 0.05 | 0.04 | 11,520 |
| 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 |
AD
