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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	0.97	0.89	0.89	0.97	0.87	714,332
October 01, 2025	0.95	0.98	0.98	1.01	0.93	491,100
September 30, 2025	0.97	0.95	0.95	0.99	0.88	809,900
September 29, 2025	1	0.98	0.98	1.02	0.96	1.06M
September 26, 2025	1.2	1.05	1.05	1.2	1.03	12.13M
September 25, 2025	1.39	1.53	1.53	1.55	1.37	7.51M
September 24, 2025	1.3	1.42	1.42	1.44	1.28	86,700
September 23, 2025	1.32	1.31	1.31	1.4	1.29	97,577
September 22, 2025	1.24	1.35	1.35	1.35	1.2	166,643
September 19, 2025	1.2	1.24	1.24	1.4	1.16	473,600
September 18, 2025	1.15	1.22	1.22	1.31	1.15	203,400
September 17, 2025	1.47	1.21	1.21	1.49	1.17	451,287
September 16, 2025	1.3	1.46	1.46	1.48	1.3	218,700
September 15, 2025	1.2	1.3	1.3	1.31	1.2	206,819
September 12, 2025	1.09	1.19	1.19	1.34	1.06	350,496
September 11, 2025	0.99	1.07	1.07	1.1	0.98	151,619
September 10, 2025	1.01	1.01	1.01	1.01	0.99	44,427
September 09, 2025	1.05	1	1	1.06	0.99	156,109
September 08, 2025	1.02	1.04	1.04	1.07	0.97	136,531
September 05, 2025	0.99	1.03	1.03	1.05	0.95	147,205
September 04, 2025	0.88	0.97	0.97	0.97	0.87	204,400
September 03, 2025	0.89	0.89	0.89	0.92	0.87	67,009
September 02, 2025	0.89	0.89	0.89	0.89	0.86	48,400
August 29, 2025	0.89	0.88	0.88	0.91	0.87	45,400
August 28, 2025	0.9	0.89	0.89	0.92	0.88	43,900
August 27, 2025	0.91	0.89	0.89	0.93	0.88	117,400
August 26, 2025	1.09	0.93	0.93	1.09	0.9	389,100
August 25, 2025	0.81	1.05	1.05	1.08	0.8	786,800
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

Lexaria Bioscience Corp. (LEXX) NASDAQ