Lexaria Bioscience Corp (LEXX) Historical Stock Data
0.58 ↓0.10 (-14.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEXX is down -0.68% a day on average. There have been 16 days where Lexaria Bioscience Corp closed green and 14 days where LEXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 0.67 | 0.58 | ↓$0.09 (-12.89%) | 0.48 | 0.67 | 1.31M |
| 2025-12-18 | 0.70 | 0.69 | ↓$0.01 (-1.99%) | 0.66 | 0.72 | 471.18K |
| 2025-12-17 | 0.84 | 0.68 | ↓$0.16 (-18.86%) | 0.68 | 0.87 | 1.24M |
| 2025-12-16 | 0.88 | 0.84 | ↓$0.04 (-4.33%) | 0.81 | 0.88 | 465.08K |
| 2025-12-15 | 0.98 | 0.89 | ↓$0.09 (-9.18%) | 0.82 | 1.00 | 1.57M |
| 2025-12-12 | 1.29 | 1.34 | ↑$0.05 (3.88%) | 1.27 | 1.44 | 571.25K |
| 2025-12-11 | 1.17 | 1.23 | ↑$0.06 (5.13%) | 1.13 | 1.25 | 148.15K |
| 2025-12-10 | 1.14 | 1.16 | ↑$0.02 (1.75%) | 1.12 | 1.20 | 301.52K |
| 2025-12-09 | 1.06 | 1.13 | ↑$0.07 (6.60%) | 1.06 | 1.16 | 164.46K |
| 2025-12-08 | 1.06 | 1.09 | ↑$0.04 (3.32%) | 1.05 | 1.12 | 88.66K |
| 2025-12-05 | 1.10 | 1.06 | ↓$0.04 (-3.64%) | 1.06 | 1.13 | 180.07K |
| 2025-12-04 | 1.10 | 1.12 | ↑$0.02 (1.82%) | 1.06 | 1.17 | 212.36K |
| 2025-12-03 | 1.05 | 1.11 | ↑$0.06 (5.71%) | 1.02 | 1.11 | 66.11K |
| 2025-12-02 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.01 | 1.10 | 74.96K |
| 2025-12-01 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.05 | 1.11 | 106.69K |
| 2025-11-28 | 1.11 | 1.09 | ↓$0.02 (-1.80%) | 1.06 | 1.11 | 50.50K |
| 2025-11-26 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.04 | 1.15 | 118.97K |
| 2025-11-25 | 1.03 | 1.08 | ↑$0.05 (4.65%) | 1.03 | 1.09 | 29.92K |
| 2025-11-24 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.01 | 1.06 | 45.43K |
| 2025-11-21 | 1.14 | 1.05 | ↓$0.09 (-7.89%) | 1.04 | 1.14 | 41.32K |
| 2025-11-20 | 1.12 | 1.11 | ↓$0.02 (-1.34%) | 1.09 | 1.19 | 293.18K |
| 2025-11-19 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.04 | 1.11 | 221.30K |
| 2025-11-18 | 1.03 | 1.05 | ↑$0.02 (1.94%) | 0.99 | 1.05 | 121.91K |
| 2025-11-17 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.97 | 1.08 | 287.95K |
| 2025-11-14 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 1.03 | 1.09 | 166.21K |
| 2025-11-13 | 1.09 | 1.10 | ↑$0.01 (0.92%) | 1.08 | 1.13 | 68.20K |
| 2025-11-12 | 1.13 | 1.14 | ↑$0.01 (0.88%) | 1.09 | 1.15 | 150.43K |
| 2025-11-11 | 1.09 | 1.12 | ↑$0.03 (2.75%) | 1.08 | 1.14 | 196.35K |
| 2025-11-10 | 1.04 | 1.11 | ↑$0.07 (6.73%) | 1.02 | 1.12 | 139.34K |
| 2025-11-07 | 1.08 | 1.04 | ↓$0.04 (-3.70%) | 1.00 | 1.08 | 166.21K |
Create an account or log in to view more rows.
$LEXX we like the stock
$LEXX GET IN mofos!!!
$LEXX Moon soon
$LEXX lets go <3
$LEXX Puts or calls eod Monday
$LEXX I hope I never have to work for anyone again after this
$LEXX no pain no gain
$LEXX Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$LEXX buying!
$LEXX I gave in! Bought more 100 shares