Lexaria Bioscience Corp. - Common Stock (LEXX)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	1.68	1.70	1.59	1.67	34,167	1.67
4/01/2025	1.68	1.68	1.53	1.64	79,090	1.64
3/31/2025	1.72	1.75	1.67	1.71	70,929	1.71
3/28/2025	1.72	1.75	1.65	1.72	57,000	1.72
3/27/2025	1.85	1.85	1.74	1.75	19,960	1.75
3/26/2025	1.82	1.87	1.75	1.80	12,690	1.80
3/25/2025	1.77	1.85	1.71	1.82	78,438	1.82
3/24/2025	1.83	1.90	1.75	1.76	75,008	1.76
3/21/2025	1.60	1.79	1.60	1.77	188,977	1.77
3/20/2025	1.47	1.64	1.44	1.58	71,581	1.58
3/19/2025	1.39	1.49	1.39	1.44	77,641	1.44
3/18/2025	1.68	1.73	1.27	1.39	893,794	1.39
3/17/2025	1.37	1.47	1.35	1.47	43,778	1.47
3/14/2025	1.34	1.40	1.32	1.35	25,476	1.35
3/13/2025	1.35	1.41	1.32	1.32	26,728	1.32
3/12/2025	1.42	1.47	1.36	1.44	12,739	1.44
3/11/2025	1.34	1.42	1.29	1.42	58,522	1.42
3/10/2025	1.43	1.45	1.34	1.34	43,364	1.34
3/07/2025	1.40	1.48	1.37	1.45	68,099	1.45
3/06/2025	1.37	1.43	1.32	1.38	83,358	1.38
3/05/2025	1.20	1.44	1.20	1.38	97,747	1.38
3/04/2025	1.20	1.28	1.15	1.21	250,998	1.21
3/03/2025	1.46	1.53	1.26	1.28	269,346	1.28
2/28/2025	1.50	1.54	1.43	1.47	64,205	1.47
2/27/2025	1.53	1.60	1.50	1.55	71,482	1.55
2/26/2025	1.51	1.53	1.45	1.53	41,635	1.53
2/25/2025	1.51	1.52	1.44	1.48	64,916	1.48
2/24/2025	1.44	1.53	1.41	1.53	85,113	1.53
2/21/2025	1.45	1.47	1.42	1.45	222,865	1.45
2/20/2025	1.59	1.59	1.38	1.43	426,400	1.43
2/19/2025	1.55	1.65	1.51	1.59	109,056	1.59
2/18/2025	1.62	1.66	1.51	1.51	61,423	1.51
2/14/2025	1.56	1.72	1.56	1.60	173,836	1.60
2/13/2025	1.57	1.62	1.51	1.53	106,278	1.53
2/12/2025	1.60	1.64	1.50	1.52	144,416	1.52
2/11/2025	1.69	1.72	1.60	1.61	80,905	1.61
2/10/2025	1.81	1.81	1.66	1.70	82,524	1.70
2/07/2025	1.91	1.91	1.76	1.78	69,777	1.78
2/06/2025	1.88	1.91	1.80	1.89	100,132	1.89
2/05/2025	1.77	1.88	1.74	1.86	104,459	1.86
2/04/2025	1.76	1.79	1.75	1.77	18,781	1.77
2/03/2025	1.76	1.79	1.72	1.77	35,199	1.77
1/31/2025	1.83	1.85	1.74	1.77	48,555	1.77
1/30/2025	1.88	1.90	1.75	1.82	70,983	1.82
1/29/2025	1.69	1.83	1.69	1.81	31,599	1.81
1/28/2025	1.73	1.81	1.67	1.71	86,559	1.71
1/27/2025	1.74	1.85	1.70	1.73	133,718	1.73
1/24/2025	1.81	1.88	1.74	1.74	103,291	1.74
1/23/2025	1.98	2.03	1.80	1.82	117,146	1.82
1/22/2025	1.95	2.02	1.81	1.98	249,328	1.98
1/21/2025	1.94	1.98	1.87	1.94	64,615	1.94
1/17/2025	1.97	2.04	1.89	1.90	48,314	1.90
1/16/2025	1.90	2.01	1.82	1.98	142,498	1.98
1/15/2025	2.12	2.25	1.75	1.90	678,054	1.90
1/14/2025	2.01	2.08	1.62	1.93	2,309,512	1.93
1/13/2025	2.17	2.19	2.01	2.06	91,395	2.06
1/10/2025	2.22	2.28	2.12	2.16	59,943	2.16
1/08/2025	2.26	2.29	2.13	2.21	82,462	2.21
1/07/2025	2.22	2.38	2.16	2.24	113,362	2.24
1/06/2025	2.30	2.43	2.12	2.18	142,516	2.18
1/03/2025	2.32	2.37	2.17	2.29	114,922	2.29