Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.8326
+0.0078 (0.95%)
At close: Oct 17, 2025, 4:00 PM EDT
0.8649
+0.0323 (3.88%)
After-hours: Oct 17, 2025, 7:27 PM EDT

Lexaria Bioscience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20250.840.840.800.830.830.95%242,169
Oct 16, 20250.870.870.810.820.82-2.75%319,086
Oct 15, 20250.880.900.840.850.85-2.96%231,835
Oct 14, 20250.900.910.850.870.87-3.21%157,155
Oct 13, 20250.830.920.830.900.905.40%272,086
Oct 10, 20250.870.900.840.860.86-3.90%231,290
Oct 9, 20250.920.990.880.890.89-2.00%762,297
Oct 8, 20250.840.910.820.910.918.72%334,745
Oct 7, 20250.840.840.800.840.84-0.39%314,538
Oct 6, 20250.890.890.820.840.84-4.42%676,587
Oct 3, 20250.890.910.850.880.88-1.20%579,484
Oct 2, 20250.970.970.870.890.89-8.80%714,332
Oct 1, 20250.951.010.930.980.982.37%491,081
Sep 30, 20250.970.990.880.950.95-3.06%809,874
Sep 29, 20251.001.030.960.980.98-6.40%1,058,166
Sep 26, 20251.201.201.031.051.05-31.37%12,131,832
Sep 25, 20251.391.551.371.531.537.75%7,508,203
Sep 24, 20251.301.441.281.421.428.40%86,681
Sep 23, 20251.321.401.291.311.31-2.96%97,577
Sep 22, 20251.241.351.201.351.358.87%166,643
Sep 19, 20251.201.401.161.241.241.64%473,580
Sep 18, 20251.151.311.151.221.220.83%203,370
Sep 17, 20251.471.491.171.211.21-17.12%453,556
Sep 16, 20251.301.481.301.461.4612.31%218,687
Sep 15, 20251.201.311.201.301.309.24%206,819
Sep 12, 20251.091.341.061.191.1911.21%351,151
Sep 11, 20250.991.100.981.071.075.94%151,619
Sep 10, 20251.011.010.991.011.011.02%44,427
Sep 9, 20251.051.060.991.001.00-3.87%156,109
Sep 8, 20251.021.070.971.041.040.97%136,531
Sep 5, 20250.991.050.951.031.036.69%158,901
Sep 4, 20250.880.970.870.970.978.84%204,367
Sep 3, 20250.890.920.870.890.890.12%64,589
Sep 2, 20250.890.890.860.890.890.64%48,360
Aug 29, 20250.890.910.870.880.88-1.09%45,381
Aug 28, 20250.900.920.880.890.890.49%43,890
Aug 27, 20250.910.930.880.890.89-4.66%117,396
Aug 26, 20251.091.090.900.930.93-11.52%389,100
Aug 25, 20250.811.080.801.051.0532.44%786,756
Aug 22, 20250.780.820.770.790.790.88%152,097
Aug 21, 20250.790.830.780.790.79-1.69%112,307
Aug 20, 20250.850.860.800.800.80-5.84%191,992
Aug 19, 20250.840.880.820.850.851.49%200,197
Aug 18, 20250.830.870.820.840.842.07%318,862
Aug 15, 20250.800.850.780.820.822.57%99,837
Aug 14, 20250.820.850.780.800.80-3.73%158,268
Aug 13, 20250.830.850.810.830.83-0.42%105,744
Aug 12, 20250.820.850.800.830.831.46%249,616
Aug 11, 20250.840.840.780.820.82-2.78%238,592
Aug 8, 20250.830.860.830.850.851.81%67,540