Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX · Real-Time Price · USD
1.075
-0.005 (-0.46%)
At close: May 12, 2025, 4:00 PM
1.070
-0.005 (-0.47%)
After-hours: May 12, 2025, 5:17 PM EDT
Lexaria Bioscience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.46% | 127,241 |
| 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 |
| May 1, 2025 | 1.17 | 1.23 | 1.16 | 1.23 | 1.23 | 6.03% | 134,208 |
| Apr 30, 2025 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 46,432 |
| Apr 29, 2025 | 1.21 | 1.24 | 1.16 | 1.17 | 1.17 | -4.10% | 90,891 |
| Apr 28, 2025 | 1.26 | 1.28 | 1.22 | 1.22 | 1.22 | -9.63% | 129,946 |
| Apr 25, 2025 | 1.40 | 1.45 | 1.23 | 1.35 | 1.35 | -20.12% | 600,465 |
| Apr 24, 2025 | 1.62 | 1.69 | 1.52 | 1.69 | 1.69 | 6.29% | 60,234 |
| Apr 23, 2025 | 1.47 | 1.65 | 1.41 | 1.59 | 1.59 | 8.90% | 124,231 |
| Apr 22, 2025 | 1.41 | 1.47 | 1.39 | 1.46 | 1.46 | 5.04% | 19,134 |
| Apr 21, 2025 | 1.34 | 1.44 | 1.34 | 1.39 | 1.39 | 0.72% | 26,677 |
| Apr 17, 2025 | 1.42 | 1.48 | 1.34 | 1.38 | 1.38 | -1.43% | 98,899 |
| Apr 16, 2025 | 1.46 | 1.47 | 1.36 | 1.40 | 1.40 | -2.10% | 28,931 |
| Apr 15, 2025 | 1.49 | 1.52 | 1.41 | 1.43 | 1.43 | 1.42% | 31,892 |
| Apr 14, 2025 | 1.41 | 1.49 | 1.36 | 1.41 | 1.41 | 4.44% | 20,164 |
| Apr 11, 2025 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | 0.75% | 44,219 |
| Apr 10, 2025 | 1.36 | 1.40 | 1.31 | 1.34 | 1.34 | -4.29% | 31,471 |
| Apr 9, 2025 | 1.35 | 1.45 | 1.31 | 1.40 | 1.40 | 5.26% | 62,898 |
| Apr 8, 2025 | 1.55 | 1.61 | 1.31 | 1.33 | 1.33 | -5.00% | 53,667 |
| Apr 7, 2025 | 1.28 | 1.41 | 1.28 | 1.40 | 1.40 | -0.71% | 58,489 |
| Apr 4, 2025 | 1.52 | 1.55 | 1.35 | 1.41 | 1.41 | -7.84% | 116,924 |
| Apr 3, 2025 | 1.62 | 1.64 | 1.50 | 1.53 | 1.53 | -8.38% | 127,714 |
| Apr 2, 2025 | 1.68 | 1.70 | 1.59 | 1.67 | 1.67 | 1.83% | 34,167 |
| Apr 1, 2025 | 1.68 | 1.68 | 1.53 | 1.64 | 1.64 | -4.09% | 79,190 |
| Mar 31, 2025 | 1.72 | 1.75 | 1.67 | 1.71 | 1.71 | -0.58% | 70,929 |
| Mar 28, 2025 | 1.72 | 1.75 | 1.65 | 1.72 | 1.72 | -1.71% | 57,000 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -2.62% | 19,960 |
| Mar 26, 2025 | 1.82 | 1.87 | 1.75 | 1.80 | 1.80 | -1.26% | 12,690 |
| Mar 25, 2025 | 1.77 | 1.85 | 1.71 | 1.82 | 1.82 | 3.41% | 78,438 |
| Mar 24, 2025 | 1.83 | 1.90 | 1.75 | 1.76 | 1.76 | -0.56% | 75,008 |
| Mar 21, 2025 | 1.60 | 1.79 | 1.60 | 1.77 | 1.77 | 12.03% | 188,977 |
| Mar 20, 2025 | 1.47 | 1.64 | 1.44 | 1.58 | 1.58 | 9.72% | 71,581 |
| Mar 19, 2025 | 1.39 | 1.49 | 1.39 | 1.44 | 1.44 | 3.60% | 77,641 |
| Mar 18, 2025 | 1.68 | 1.73 | 1.27 | 1.39 | 1.39 | -5.25% | 894,994 |
| Mar 17, 2025 | 1.37 | 1.47 | 1.35 | 1.47 | 1.47 | 8.67% | 43,778 |
| Mar 14, 2025 | 1.34 | 1.40 | 1.32 | 1.35 | 1.35 | 2.27% | 25,476 |
| Mar 13, 2025 | 1.35 | 1.41 | 1.32 | 1.32 | 1.32 | -8.33% | 26,728 |
| Mar 12, 2025 | 1.42 | 1.47 | 1.36 | 1.44 | 1.44 | 1.41% | 12,739 |
| Mar 11, 2025 | 1.34 | 1.42 | 1.29 | 1.42 | 1.42 | 5.97% | 58,524 |
| Mar 10, 2025 | 1.43 | 1.45 | 1.34 | 1.34 | 1.34 | -7.59% | 42,962 |
| Mar 7, 2025 | 1.40 | 1.48 | 1.37 | 1.45 | 1.45 | 5.07% | 68,099 |
| Mar 6, 2025 | 1.37 | 1.43 | 1.32 | 1.38 | 1.38 | - | 83,390 |
| Mar 5, 2025 | 1.20 | 1.44 | 1.20 | 1.38 | 1.38 | 14.05% | 97,747 |
| Mar 4, 2025 | 1.20 | 1.28 | 1.15 | 1.21 | 1.21 | -5.47% | 250,998 |
| Mar 3, 2025 | 1.46 | 1.53 | 1.26 | 1.28 | 1.28 | -12.93% | 271,786 |