Lexaria Bioscience Corp. (LEXX)
NASDAQ: LEXX
· Real-Time Price · USD
0.88
-0.01 (-1.07%)
At close: Oct 03, 2025, 3:59 PM
0.87
-0.77%
After-hours: Oct 03, 2025, 07:54 PM EDT
LEXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.89 | 0.91 | 0.85 | 0.88 | 0.88 | -1.12% | 572,719 |
| Oct 2, 2025 | 0.97 | 0.97 | 0.87 | 0.89 | 0.89 | -9.18% | 714,332 |
| Oct 1, 2025 | 0.95 | 1.01 | 0.93 | 0.98 | 0.98 | 3.16% | 491,100 |
| Sep 30, 2025 | 0.97 | 0.99 | 0.88 | 0.95 | 0.95 | -3.06% | 809,900 |
| Sep 29, 2025 | 1.00 | 1.02 | 0.96 | 0.98 | 0.98 | -6.67% | 1,058,200 |
| 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% | 86,700 |
| 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% | 473,600 |
| Sep 18, 2025 | 1.15 | 1.31 | 1.15 | 1.22 | 1.22 | 0.83% | 203,400 |
| Sep 17, 2025 | 1.47 | 1.49 | 1.17 | 1.21 | 1.21 | -17.12% | 453,600 |
| Sep 16, 2025 | 1.30 | 1.48 | 1.30 | 1.46 | 1.46 | 12.31% | 218,700 |
| 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 | 1.00% | 44,427 |
| Sep 9, 2025 | 1.05 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 156,109 |
| Sep 8, 2025 | 1.02 | 1.07 | 0.97 | 1.04 | 1.04 | 0.97% | 136,531 |
Page 1 of 60