Lexaria Bioscience Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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