Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	1.20	1.31	1.20	1.30	1.30	9.24%	206,819
Sep 12, 2025	1.09	1.34	1.06	1.19	1.19	11.21%	351,151
Sep 11, 2025	0.99	1.10	0.98	1.07	1.07	5.94%	151,619
Sep 10, 2025	1.01	1.01	0.99	1.01	1.01	1.02%	44,427
Sep 9, 2025	1.05	1.06	0.99	1.00	1.00	-3.87%	156,109
Sep 8, 2025	1.02	1.07	0.97	1.04	1.04	0.97%	136,531
Sep 5, 2025	0.99	1.05	0.95	1.03	1.03	6.69%	158,901
Sep 4, 2025	0.88	0.97	0.87	0.97	0.97	8.84%	204,367
Sep 3, 2025	0.89	0.92	0.87	0.89	0.89	0.12%	64,589
Sep 2, 2025	0.89	0.89	0.86	0.89	0.89	0.64%	48,360
Aug 29, 2025	0.89	0.91	0.87	0.88	0.88	-1.09%	45,381
Aug 28, 2025	0.90	0.92	0.88	0.89	0.89	0.49%	43,890
Aug 27, 2025	0.91	0.93	0.88	0.89	0.89	-4.66%	117,396
Aug 26, 2025	1.09	1.09	0.90	0.93	0.93	-11.52%	389,100
Aug 25, 2025	0.81	1.08	0.80	1.05	1.05	32.44%	786,756
Aug 22, 2025	0.78	0.82	0.77	0.79	0.79	0.88%	152,097
Aug 21, 2025	0.79	0.83	0.78	0.79	0.79	-1.69%	112,307
Aug 20, 2025	0.85	0.86	0.80	0.80	0.80	-5.84%	191,992
Aug 19, 2025	0.84	0.88	0.82	0.85	0.85	1.49%	200,197
Aug 18, 2025	0.83	0.87	0.82	0.84	0.84	2.07%	318,862
Aug 15, 2025	0.80	0.85	0.78	0.82	0.82	2.57%	99,837
Aug 14, 2025	0.82	0.85	0.78	0.80	0.80	-3.73%	158,268
Aug 13, 2025	0.83	0.85	0.81	0.83	0.83	-0.42%	105,744
Aug 12, 2025	0.82	0.85	0.80	0.83	0.83	1.46%	249,616
Aug 11, 2025	0.84	0.84	0.78	0.82	0.82	-2.78%	238,592
Aug 8, 2025	0.83	0.86	0.83	0.85	0.85	1.81%	67,540
Aug 7, 2025	0.84	0.85	0.82	0.83	0.83	-1.07%	117,397
Aug 6, 2025	0.87	0.89	0.83	0.84	0.84	-4.66%	100,405
Aug 5, 2025	0.88	0.90	0.85	0.88	0.88	0.57%	86,251
Aug 4, 2025	0.86	0.90	0.85	0.88	0.88	2.90%	66,185
Aug 1, 2025	0.87	0.90	0.84	0.85	0.85	-5.52%	250,460
Jul 31, 2025	0.92	0.92	0.87	0.90	0.90	-1.64%	169,453
Jul 30, 2025	0.88	0.93	0.83	0.92	0.92	2.91%	313,899
Jul 29, 2025	0.91	0.93	0.89	0.89	0.89	-0.66%	169,036
Jul 28, 2025	0.98	1.02	0.85	0.90	0.90	-8.49%	556,554
Jul 25, 2025	1.01	1.04	0.95	0.98	0.98	-3.17%	197,212
Jul 24, 2025	1.02	1.05	1.00	1.01	1.01	-1.94%	163,257
Jul 23, 2025	0.97	1.05	0.97	1.03	1.03	6.19%	456,069
Jul 22, 2025	0.96	0.97	0.94	0.97	0.97	1.60%	169,729
Jul 21, 2025	0.95	0.98	0.93	0.95	0.95	0.97%	167,033
Jul 18, 2025	0.87	0.97	0.82	0.95	0.95	8.68%	392,450
Jul 17, 2025	0.89	0.90	0.84	0.87	0.87	-	105,590
Jul 16, 2025	0.81	0.88	0.79	0.87	0.87	6.81%	224,811
Jul 15, 2025	0.85	0.85	0.81	0.81	0.81	-2.35%	139,917
Jul 14, 2025	0.89	0.90	0.83	0.83	0.83	-5.31%	162,144
Jul 11, 2025	0.90	0.90	0.87	0.88	0.88	-2.12%	115,229
Jul 10, 2025	0.89	0.90	0.88	0.90	0.90	1.59%	101,557
Jul 9, 2025	0.88	0.90	0.88	0.89	0.89	0.67%	47,333
Jul 8, 2025	0.88	0.89	0.86	0.88	0.88	0.63%	61,111
Jul 7, 2025	0.90	0.92	0.87	0.87	0.87	-2.83%	54,957