Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.8299
-0.0101 (-1.20%)
Oct 7, 2025, 1:11 PM EDT - Market open
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.89 | 0.89 | 0.82 | 0.84 | 0.84 | -4.42% | 676,587 |
| Oct 3, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -1.20% | 579,484 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -8.80% | 714,332 |
| Oct 1, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 2.37% | 491,081 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.88 | 0.95 | 0.95 | -3.06% | 809,874 |
| Sep 29, 2025 | 1.00 | 1.03 | 0.96 | 0.98 | 0.98 | -6.40% | 1,058,166 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.03 | 1.05 | 1.05 | -31.37% | 12,131,832 |
| Sep 25, 2025 | 1.39 | 1.55 | 1.37 | 1.53 | 1.53 | 7.75% | 7,508,203 |
| Sep 24, 2025 | 1.30 | 1.44 | 1.28 | 1.42 | 1.42 | 8.40% | 86,681 |
| Sep 23, 2025 | 1.32 | 1.40 | 1.29 | 1.31 | 1.31 | -2.96% | 97,577 |
| Sep 22, 2025 | 1.24 | 1.35 | 1.20 | 1.35 | 1.35 | 8.87% | 166,643 |
| Sep 19, 2025 | 1.20 | 1.40 | 1.16 | 1.24 | 1.24 | 1.64% | 473,580 |
| Sep 18, 2025 | 1.15 | 1.31 | 1.15 | 1.22 | 1.22 | 0.83% | 203,370 |
| Sep 17, 2025 | 1.47 | 1.49 | 1.17 | 1.21 | 1.21 | -17.12% | 453,556 |
| Sep 16, 2025 | 1.30 | 1.48 | 1.30 | 1.46 | 1.46 | 12.31% | 218,687 |
| 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 |