Lexaria Bioscience Corp. - Common Stock (LEXX)

11.92
+0.64 (5.67%)
NASDAQ· Last Trade: Sep 1st, 1:12 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202610.3012.2010.3011.28359,55011.28
8/28/202611.4212.4710.3510.3561,90810.35
8/27/202610.9711.7810.2411.68505,64911.68
8/26/202611.7011.9011.0011.045,23511.04
8/25/202610.7511.6010.6011.6012,33011.60
8/24/202610.9611.1010.4110.5414,94010.54
8/21/202611.3811.5310.8010.918,91910.91
8/20/202611.9612.8911.2311.2767,09611.27
8/19/202611.9311.9811.0611.51130,17011.51
8/18/202610.1812.1210.1811.5232,26811.52
8/17/20269.3110.468.7410.3235,11110.32
8/14/20267.999.187.979.0415,7609.04
8/13/20266.088.265.958.1094,0538.10
8/12/20265.756.155.606.1214,9836.12
8/11/20265.505.995.505.798,7745.79
8/10/20265.275.495.275.499,5625.49
8/07/20265.345.735.275.2720,8215.27
8/06/20265.605.745.335.3416,1165.34
8/05/20265.686.095.235.6772,2325.67
8/04/20264.645.694.625.6268,5895.62
8/03/20265.905.904.214.7561,0514.75
7/31/20260.380.430.350.39488,4255.87
7/30/20260.520.550.370.40733,3565.94
7/29/20260.540.560.510.5376,2927.95
7/28/20260.520.560.520.5445,3468.10
7/27/20260.550.550.520.52112,1647.82
7/24/20260.570.580.550.567,4208.38
7/23/20260.550.580.550.5739,5028.55
7/22/20260.560.580.550.5665,0228.39
7/21/20260.590.590.540.55220,0568.31
7/20/20260.620.620.580.6024,8979.00
7/17/20260.560.650.550.64131,2589.54
7/16/20260.580.590.540.56182,8158.39
7/15/20260.610.610.560.5918,2318.82
7/14/20260.590.640.550.5950,6158.81
7/13/20260.680.680.570.5962,6758.92
7/10/20260.620.650.580.6555,3539.70
7/09/20260.610.640.600.61127,1679.22
7/08/20260.550.610.520.60182,8709.07
7/07/20260.540.580.530.5316,9177.95
7/06/20260.560.580.540.5612,7088.39
7/02/20260.570.600.560.5649,0318.40
7/01/20260.570.580.560.5714,8538.58
6/30/20260.550.580.540.5650,7488.40
6/29/20260.580.580.550.5734,0968.53
6/26/20260.530.560.530.5346,5937.95
6/25/20260.540.570.540.5568,6138.21
6/24/20260.560.570.530.5590,8158.21
6/23/20260.600.610.560.5749,3618.51
6/22/20260.560.600.560.5862,8988.74
6/18/20260.610.640.540.54150,7468.10
6/17/20260.580.620.570.6162,9599.16
6/16/20260.600.650.590.5946,8788.84
6/15/20260.610.620.600.6134,3999.09
6/12/20260.640.650.610.6196,6979.22
6/11/20260.690.690.640.6471,0739.61
6/10/20260.650.700.650.66117,1529.84
6/09/20260.660.720.660.67110,72910.02
6/08/20260.630.670.630.6541,0749.70
6/05/20260.670.670.640.6454,9209.55
6/04/20260.600.680.600.64147,3019.54
6/03/20260.600.630.600.6259,6539.29
6/02/20260.600.630.600.6098,6219.02
6/01/20260.610.630.590.6250,5849.24