Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
0.8145
-0.0196 (-2.35%)
At close: Jul 15, 2025, 4:00 PM
0.8124
-0.0021 (-0.26%)
After-hours: Jul 15, 2025, 4:06 PM EDT
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.83 | 0.83 | 0.81 | 0.81 | - | -2.53% | 139,386 |
| 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 |
| Jul 3, 2025 | 0.86 | 0.92 | 0.86 | 0.90 | 0.90 | 5.24% | 31,059 |
| Jul 2, 2025 | 0.87 | 0.89 | 0.83 | 0.86 | 0.86 | 0.61% | 61,959 |
| Jul 1, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -2.30% | 30,188 |
| Jun 30, 2025 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | 2.47% | 56,289 |
| Jun 27, 2025 | 0.87 | 0.89 | 0.83 | 0.85 | 0.85 | -1.23% | 62,732 |
| Jun 26, 2025 | 0.84 | 0.90 | 0.82 | 0.86 | 0.86 | -1.66% | 169,291 |
| Jun 25, 2025 | 0.93 | 0.95 | 0.86 | 0.87 | 0.87 | -7.99% | 190,683 |
| Jun 24, 2025 | 0.97 | 0.99 | 0.93 | 0.95 | 0.95 | -1.77% | 97,125 |
| Jun 23, 2025 | 0.96 | 1.05 | 0.93 | 0.97 | 0.97 | 0.74% | 152,542 |
| Jun 20, 2025 | 0.99 | 1.00 | 0.93 | 0.96 | 0.96 | -4.00% | 97,946 |
| Jun 18, 2025 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 58,485 |
| Jun 17, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -0.99% | 67,073 |
| Jun 16, 2025 | 0.97 | 1.05 | 0.95 | 1.01 | 1.01 | 3.43% | 90,077 |
| Jun 13, 2025 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -4.26% | 88,673 |
| Jun 12, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -1.92% | 61,664 |
| Jun 11, 2025 | 1.09 | 1.10 | 0.93 | 1.04 | 1.04 | -0.95% | 1,322,104 |
| Jun 10, 2025 | 1.01 | 1.05 | 0.96 | 1.05 | 1.05 | 5.00% | 52,830 |
| Jun 9, 2025 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | 1.52% | 130,756 |
| Jun 6, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -0.52% | 47,915 |
| Jun 5, 2025 | 0.97 | 1.00 | 0.95 | 0.99 | 0.99 | 3.04% | 37,058 |
| Jun 4, 2025 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 4.31% | 47,326 |
| Jun 3, 2025 | 0.95 | 1.01 | 0.92 | 0.92 | 0.92 | -5.72% | 56,626 |
| Jun 2, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.21% | 60,355 |
| May 30, 2025 | 1.04 | 1.04 | 0.98 | 1.02 | 1.02 | -1.45% | 40,336 |
| May 29, 2025 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 1.47% | 45,742 |
| May 28, 2025 | 1.04 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 35,004 |
| May 27, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -4.55% | 41,867 |
| May 23, 2025 | 0.97 | 1.12 | 0.97 | 1.10 | 1.10 | 13.40% | 316,106 |
| May 22, 2025 | 0.96 | 1.01 | 0.95 | 0.97 | 0.97 | 1.04% | 59,399 |
| May 21, 2025 | 1.00 | 1.01 | 0.95 | 0.96 | 0.96 | -2.04% | 61,560 |
| May 20, 2025 | 0.99 | 1.02 | 0.97 | 0.98 | 0.98 | -2.00% | 41,483 |
| May 19, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -0.99% | 98,829 |
| May 16, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 82,916 |
| May 15, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 58,283 |
| May 14, 2025 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 52,237 |
| May 13, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | -0.47% | 70,489 |
| May 12, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.46% | 128,246 |
| May 9, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 94,586 |
| May 8, 2025 | 1.03 | 1.08 | 1.01 | 1.06 | 1.06 | 1.92% | 161,522 |
| May 7, 2025 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 81,824 |
| May 6, 2025 | 1.13 | 1.14 | 1.04 | 1.08 | 1.08 | -5.26% | 96,182 |
| May 5, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -4.20% | 123,628 |
| May 2, 2025 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | 128,284 |