Lexaria Bioscience Corp (LEXX) Historical Stock Data
1.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LEXX is up 0.76% a day on average. There have been 18 days where Lexaria Bioscience Corp closed green and 12 days where LEXX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-06 | 1.11 | 1.08 | ↓$0.03 (-2.70%) | 1.03 | 1.11 | 242.64K |
| 2025-11-05 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.06 | 1.21 | 357.87K |
| 2025-11-04 | 0.99 | 1.11 | ↑$0.12 (12.12%) | 0.99 | 1.14 | 448.20K |
| 2025-11-03 | 1.03 | 1.04 | ↑$0.01 (0.97%) | 0.99 | 1.05 | 238.73K |
| 2025-10-31 | 0.99 | 1.02 | ↑$0.03 (3.03%) | 0.95 | 1.04 | 549.36K |
| 2025-10-30 | 0.96 | 0.98 | ↑$0.03 (2.70%) | 0.93 | 1.00 | 229.42K |
| 2025-10-29 | 0.97 | 0.96 | ↓$0.01 (-1.11%) | 0.94 | 0.98 | 81.77K |
| 2025-10-28 | 1.00 | 0.95 | ↓$0.05 (-4.75%) | 0.94 | 1.03 | 122.37K |
| 2025-10-27 | 0.94 | 1.00 | ↑$0.06 (6.38%) | 0.94 | 1.07 | 391.84K |
| 2025-10-24 | 0.93 | 0.93 | ↑$0.00 (0.04%) | 0.90 | 0.95 | 118.06K |
| 2025-10-23 | 0.91 | 0.91 | ↑$0.00 (0.00%) | 0.88 | 0.93 | 54.54K |
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