Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Lexaria Bioscie (LEXXW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
15th Dec 2025 (Mon) 0.0294 0.0294 0.0294 0.028 5,200
12th Dec 2025 (Fri) 0.0227 0.028 0.0227 0.028 0
11th Dec 2025 (Thu) 0.0227 0.0227 0.0225 0.0225 0
10th Dec 2025 (Wed) 0.0227 0.0231 0.0227 0.0223 150
9th Dec 2025 (Tue) 0.0223 0.023 0.0223 0.023 0
8th Dec 2025 (Mon) 0.0223 0.0301 0.0223 0.0301 0
5th Dec 2025 (Fri) 0.0223 0.0223 0.0223 0.0301 150
4th Dec 2025 (Thu) 0.0257 0.0257 0.0257 0.0252 100
3rd Dec 2025 (Wed) 0.0422 0.0422 0.0254 0.0254 0
2nd Dec 2025 (Tue) 0.0422 0.0422 0.0422 0.0401 100
1st Dec 2025 (Mon) 0.041 0.041 0.041 0.0411 0
28th Nov 2025 (Fri) 0.0395 0.0395 0.0395 0.0395 100
27th Nov 2025 (Thu) 0.0484 0.0484 0.0394 0.0394 0
26th Nov 2025 (Wed) 0.0484 0.0484 0.0394 0.0394 0
25th Nov 2025 (Tue) 0.0484 0.0484 0.0211 0.0211 0
24th Nov 2025 (Mon) 0.0484 0.0484 0.0211 0.0211 0
21st Nov 2025 (Fri) 0.0484 0.0484 0.0215 0.0215 0
20th Nov 2025 (Thu) 0.0484 0.0599 0.0484 0.0599 0
19th Nov 2025 (Wed) 0.0484 0.0599 0.0484 0.0599 0
18th Nov 2025 (Tue) 0.0484 0.0614 0.0484 0.0614 22
17th Nov 2025 (Mon) 0.0484 0.06 0.0484 0.06 0
14th Nov 2025 (Fri) 0.0484 0.058 0.0484 0.058 0
13th Nov 2025 (Thu) 0.0484 0.0484 0.0484 0.067 0
12th Nov 2025 (Wed) 0.0598 0.0598 0.047 0.047 1,075
11th Nov 2025 (Tue) 0.0598 0.0598 0.0469 0.0469 0
10th Nov 2025 (Mon) 0.0598 0.0598 0.0598 0.0697 200
7th Nov 2025 (Fri) 0.042 0.0448 0.042 0.0448 0
6th Nov 2025 (Thu) 0.0397 0.0397 0.0397 0.0397 3,029
5th Nov 2025 (Wed) 0.0315 0.0315 0.0315 0.0397 0
4th Nov 2025 (Tue) 0.03 0.0397 0.03 0.0397 0
3rd Nov 2025 (Mon) 0.03 0.03 0.0296 0.0397 300
31st Oct 2025 (Fri) 0.03 0.0389 0.03 0.0389 0
30th Oct 2025 (Thu) 0.03 0.0389 0.03 0.0389 400
29th Oct 2025 (Wed) 0.035 0.035 0.0338 0.0338 0
28th Oct 2025 (Tue) 0.035 0.035 0.0338 0.0338 0
24th Oct 2025 (Fri) 0.035 0.035 0.035 0.035 200
23rd Oct 2025 (Thu) 0.034 0.0353 0.034 0.0353 0
22nd Oct 2025 (Wed) 0.034 0.0353 0.034 0.0353 0
21st Oct 2025 (Tue) 0.034 0.0353 0.034 0.0353 0
20th Oct 2025 (Mon) 0.034 0.0352 0.034 0.0352 1,092
17th Oct 2025 (Fri) 0.035 0.035 0.0207 0.0181 300
16th Oct 2025 (Thu) 0.0388 0.0388 0.0302 0.0302 0
15th Oct 2025 (Wed) 0.0388 0.0388 0.033 0.033 0
FTSE 100 Latest
Value9,751.31
Change102.28