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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.78	0.79	0.79	0.82	0.77	152,097
August 21, 2025	0.79	0.79	0.79	0.83	0.78	112,307
August 20, 2025	0.85	0.8	0.8	0.86	0.8	192,000
August 19, 2025	0.84	0.85	0.85	0.88	0.82	200,197
August 18, 2025	0.83	0.84	0.84	0.87	0.82	318,900
August 15, 2025	0.8	0.82	0.82	0.85	0.78	99,837
August 14, 2025	0.82	0.8	0.8	0.85	0.78	158,300
August 13, 2025	0.83	0.83	0.83	0.85	0.81	105,744
August 12, 2025	0.82	0.83	0.83	0.85	0.8	249,616
August 11, 2025	0.84	0.82	0.82	0.84	0.78	238,600
August 08, 2025	0.83	0.85	0.85	0.86	0.83	67,540
August 07, 2025	0.84	0.83	0.83	0.85	0.82	117,400
August 06, 2025	0.87	0.84	0.84	0.89	0.83	100,405
August 05, 2025	0.88	0.88	0.88	0.9	0.85	86,251
August 04, 2025	0.86	0.88	0.88	0.9	0.85	66,200
August 01, 2025	0.87	0.85	0.85	0.9	0.84	250,500
July 31, 2025	0.92	0.9	0.9	0.92	0.87	169,453
July 30, 2025	0.88	0.92	0.92	0.93	0.83	313,900
July 29, 2025	0.91	0.89	0.89	0.93	0.89	169,036
July 28, 2025	0.98	0.9	0.9	1.02	0.85	556,600
July 25, 2025	1.01	0.98	0.98	1.04	0.95	197,212
July 24, 2025	1.02	1.01	1.01	1.05	1	163,300
July 23, 2025	0.97	1.03	1.03	1.05	0.97	456,100
July 22, 2025	0.96	0.97	0.97	0.97	0.94	169,729
July 21, 2025	0.95	0.95	0.95	0.98	0.93	167,033
July 18, 2025	0.87	0.95	0.95	0.97	0.82	392,450
July 17, 2025	0.89	0.87	0.87	0.9	0.84	105,600
July 16, 2025	0.81	0.87	0.87	0.88	0.79	224,811
July 15, 2025	0.85	0.81	0.81	0.85	0.81	139,917
July 14, 2025	0.89	0.83	0.83	0.9	0.83	162,144
July 11, 2025	0.9	0.88	0.88	0.9	0.87	115,229
July 10, 2025	0.89	0.9	0.9	0.9	0.88	101,557
July 09, 2025	0.88	0.89	0.89	0.9	0.88	47,333
July 08, 2025	0.88	0.88	0.88	0.89	0.86	61,111
July 07, 2025	0.9	0.87	0.87	0.92	0.87	54,957
July 03, 2025	0.86	0.9	0.9	0.92	0.86	31,100
July 02, 2025	0.87	0.86	0.86	0.89	0.83	62,000
July 01, 2025	0.87	0.85	0.85	0.89	0.85	30,200
June 30, 2025	0.86	0.87	0.87	0.89	0.83	55,643
June 27, 2025	0.87	0.85	0.85	0.89	0.83	62,732
June 26, 2025	0.84	0.86	0.86	0.9	0.82	169,291
June 25, 2025	0.93	0.87	0.87	0.95	0.86	190,700
June 24, 2025	0.97	0.95	0.95	0.99	0.93	97,125
June 23, 2025	0.96	0.97	0.97	1.05	0.93	152,542
June 20, 2025	0.99	0.96	0.96	1	0.93	97,946
June 18, 2025	1.01	1	1	1.01	0.98	58,706
June 17, 2025	0.99	1	1	1.03	0.99	67,100
June 16, 2025	0.97	1.01	1.01	1.05	0.95	90,077
June 13, 2025	0.99	0.98	0.98	1	0.95	88,700
June 12, 2025	1.04	1.02	1.02	1.04	1	61,700
June 11, 2025	1.09	1.04	1.04	1.1	0.93	1.32M
June 10, 2025	1.01	1.05	1.05	1.05	0.96	52,830
June 09, 2025	1.02	1	1	1.03	0.98	130,800
June 06, 2025	1	0.99	0.99	1.01	0.97	47,915
June 05, 2025	0.95	0.99	0.99	1	0.95	36,630
June 04, 2025	0.93	0.96	0.96	0.97	0.93	47,326
June 03, 2025	0.95	0.92	0.92	1.01	0.92	56,626
June 02, 2025	1.02	0.98	0.98	1.02	0.96	60,400
May 30, 2025	1.04	1.02	1.02	1.04	0.98	40,336
May 29, 2025	1.03	1.03	1.03	1.05	1.02	45,742

Lexaria Bioscience Corp. (LEXX) NASDAQ