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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	1.13	1.14	1.14	1.15	1.09	150,900
November 11, 2025	1.09	1.12	1.12	1.14	1.08	199,000
November 10, 2025	1.04	1.11	1.11	1.12	1.01	187,100
November 07, 2025	1.08	1.04	1.04	1.08	1	166,900
November 06, 2025	1.11	1.08	1.08	1.11	1.03	242,833
November 05, 2025	1.12	1.08	1.08	1.21	1.06	359,329
November 04, 2025	0.99	1.11	1.11	1.14	0.99	532,101
November 03, 2025	1.03	1.04	1.04	1.05	0.99	239,523
October 31, 2025	0.99	1.02	1.02	1.04	0.95	549,357
October 30, 2025	0.96	0.98	0.98	1	0.93	229,900
October 29, 2025	0.97	0.96	0.96	0.98	0.94	82,517
October 28, 2025	1	0.95	0.95	1.03	0.94	127,100
October 27, 2025	0.94	1	1	1.07	0.94	393,573
October 24, 2025	0.93	0.93	0.93	0.95	0.9	118,303
October 23, 2025	0.9	0.91	0.91	0.93	0.88	63,998
October 22, 2025	0.89	0.92	0.92	0.95	0.88	166,308
October 21, 2025	0.93	0.91	0.91	0.95	0.89	168,000
October 20, 2025	0.85	0.94	0.94	0.96	0.85	427,347
October 17, 2025	0.84	0.83	0.83	0.84	0.8	242,200
October 16, 2025	0.87	0.82	0.82	0.87	0.81	319,100
October 15, 2025	0.88	0.85	0.85	0.9	0.84	231,835
October 14, 2025	0.9	0.87	0.87	0.91	0.85	157,200
October 13, 2025	0.83	0.9	0.9	0.92	0.83	272,086
October 10, 2025	0.87	0.86	0.86	0.9	0.84	231,300
October 09, 2025	0.92	0.89	0.89	0.99	0.88	762,300
October 08, 2025	0.84	0.91	0.91	0.91	0.82	334,745
October 07, 2025	0.84	0.84	0.84	0.84	0.8	314,538
October 06, 2025	0.89	0.84	0.84	0.89	0.82	676,600
October 03, 2025	0.89	0.88	0.88	0.91	0.85	579,484
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

Lexaria Bioscience Corp. (LEXX) NASDAQ