Lexaria Bioscience Corp. - Common Stock (LEXX)

Historical Prices For Lexaria Bioscience Corp. - Common Stock (LEXX)

Date Range:

2025-04-19 - 2025-07-19

Date	Open	High	Low	Close	Volume	Adjusted Close
7/18/2025	0.87	0.97	0.82	0.95	392,347	0.95
7/17/2025	0.89	0.90	0.84	0.87	105,587	0.87
7/16/2025	0.81	0.88	0.79	0.87	224,811	0.87
7/15/2025	0.85	0.85	0.81	0.81	139,917	0.81
7/14/2025	0.89	0.90	0.83	0.83	162,143	0.83
7/11/2025	0.90	0.90	0.87	0.88	115,229	0.88
7/10/2025	0.89	0.90	0.88	0.90	101,557	0.90
7/09/2025	0.88	0.90	0.88	0.89	47,333	0.89
7/08/2025	0.88	0.89	0.86	0.88	61,111	0.88
7/07/2025	0.90	0.92	0.87	0.87	54,657	0.87
7/03/2025	0.86	0.92	0.86	0.90	31,059	0.90
7/02/2025	0.87	0.89	0.83	0.86	61,959	0.86
7/01/2025	0.87	0.89	0.85	0.85	30,138	0.85
6/30/2025	0.86	0.89	0.83	0.87	56,289	0.87
6/27/2025	0.87	0.89	0.83	0.85	62,732	0.85
6/26/2025	0.84	0.90	0.82	0.86	169,291	0.86
6/25/2025	0.93	0.95	0.86	0.87	190,683	0.87
6/24/2025	0.97	0.98	0.93	0.95	97,125	0.95
6/23/2025	0.96	1.05	0.93	0.97	152,542	0.97
6/20/2025	0.99	1.00	0.93	0.96	97,946	0.96
6/18/2025	1.01	1.01	0.98	1.00	58,485	1.00
6/17/2025	0.99	1.03	0.99	1.00	66,367	1.00
6/16/2025	0.97	1.04	0.95	1.01	89,877	1.01
6/13/2025	0.99	1.00	0.95	0.98	88,673	0.98
6/12/2025	1.04	1.04	1.00	1.02	61,664	1.02
6/11/2025	1.09	1.10	0.93	1.04	1,322,024	1.04
6/10/2025	1.01	1.05	0.96	1.05	52,830	1.05
6/09/2025	1.02	1.03	0.98	1.00	130,756	1.00
6/06/2025	1.00	1.01	0.97	0.98	47,915	0.98
6/05/2025	0.97	1.00	0.95	0.99	37,058	0.99
6/04/2025	0.93	0.97	0.93	0.96	47,305	0.96
6/03/2025	0.95	1.01	0.92	0.92	56,626	0.92
6/02/2025	1.02	1.02	0.96	0.98	59,155	0.98
5/30/2025	1.04	1.04	0.98	1.02	40,336	1.02
5/29/2025	1.03	1.05	1.02	1.03	45,702	1.03
5/28/2025	1.04	1.04	1.00	1.02	34,897	1.02
5/27/2025	1.09	1.09	1.03	1.05	41,867	1.05
5/23/2025	0.97	1.12	0.97	1.10	316,106	1.10
5/22/2025	0.96	1.01	0.95	0.97	56,899	0.97
5/21/2025	1.00	1.01	0.95	0.96	61,560	0.96
5/20/2025	0.99	1.02	0.97	0.98	41,461	0.98
5/19/2025	1.00	1.02	0.95	1.00	98,529	1.00
5/16/2025	1.03	1.03	1.00	1.01	82,916	1.01
5/15/2025	1.05	1.05	1.02	1.03	58,283	1.03
5/14/2025	1.06	1.08	1.04	1.06	52,237	1.06
5/13/2025	1.06	1.09	1.05	1.07	70,489	1.07
5/12/2025	1.11	1.12	1.06	1.07	128,246	1.07
5/09/2025	1.05	1.10	1.04	1.08	94,586	1.08
5/08/2025	1.03	1.08	1.01	1.06	161,506	1.06
5/07/2025	1.08	1.09	1.02	1.04	81,824	1.04
5/06/2025	1.13	1.14	1.04	1.08	96,182	1.08
5/05/2025	1.17	1.17	1.11	1.14	123,623	1.14
5/02/2025	1.23	1.23	1.19	1.19	128,284	1.19
5/01/2025	1.17	1.23	1.16	1.23	134,206	1.23
4/30/2025	1.17	1.19	1.14	1.16	46,432	1.16
4/29/2025	1.21	1.24	1.16	1.17	90,791	1.17
4/28/2025	1.26	1.28	1.22	1.22	129,427	1.22
4/25/2025	1.40	1.45	1.23	1.35	600,465	1.35
4/24/2025	1.62	1.69	1.52	1.69	60,232	1.69
4/23/2025	1.47	1.65	1.41	1.59	124,231	1.59
4/22/2025	1.41	1.47	1.39	1.46	19,134	1.46
4/21/2025	1.34	1.44	1.34	1.39	26,676	1.39