LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20200.24350.24510.24080.24240.242430,587
Jul. 13, 20200.25000.26000.25000.25000.250056,900
Jul. 10, 20200.24000.25000.24000.25000.2500129,500
Jul. 09, 20200.27000.27000.24000.25000.2500353,600
Jul. 08, 20200.27000.28000.26000.27000.270049,300
Jul. 07, 20200.28000.28000.27000.28000.280011,400
Jul. 06, 20200.27000.30000.27000.29000.290047,100
Jul. 02, 20200.30000.30000.29000.29000.290030,100
Jul. 01, 20200.26000.33000.26000.30000.300051,100
Jun. 30, 20200.29000.30000.28000.30000.300039,700
Jun. 29, 20200.30000.30000.27000.30000.300067,600
Jun. 26, 20200.27000.30000.27000.29000.290072,600
Jun. 25, 20200.28000.28000.27000.28000.280051,900
Jun. 24, 20200.28000.28000.27000.28000.280050,100
Jun. 23, 20200.28000.29000.28000.28000.280016,200
Jun. 22, 20200.28000.29000.28000.28000.280036,300
Jun. 19, 20200.30000.30000.28000.29000.290048,600
Jun. 18, 20200.29000.30000.28000.29000.29006,300
Jun. 17, 20200.30000.30000.28000.29000.290055,400
Jun. 16, 20200.28000.30000.28000.30000.3000152,200
Jun. 15, 20200.28000.30000.28000.28000.280064,500
Jun. 12, 20200.28000.31000.28000.28000.2800117,300
Jun. 11, 20200.28000.30000.28000.28000.280044,700
Jun. 10, 20200.28000.31000.28000.30000.300023,600
Jun. 09, 20200.30000.31000.28000.30000.300058,500
Jun. 08, 20200.31000.31000.28000.30000.3000125,800
Jun. 05, 20200.28000.29000.28000.29000.2900147,100
Jun. 04, 20200.29000.29000.28000.28000.2800328,500
Jun. 03, 20200.30000.31000.29000.30000.300041,100
Jun. 02, 20200.29000.31000.28000.30000.300061,300
Jun. 01, 20200.29000.31000.29000.30000.300033,300
May 29, 20200.33000.33000.28000.30000.300064,600
May 28, 20200.33000.36000.31000.32000.320062,500
May 27, 20200.40000.40000.34000.36000.360086,600
May 26, 20200.34000.40000.34000.39000.3900289,200
May 22, 20200.31000.33000.29000.33000.3300125,800
May 21, 20200.29000.31000.29000.30000.300033,800
May 20, 20200.31000.31000.30000.30000.300057,300
May 19, 20200.29000.30000.28000.30000.300069,200
May 18, 20200.26000.31000.26000.30000.3000176,900
May 15, 20200.26000.28000.25000.28000.2800163,000
May 14, 20200.24000.26000.22000.25000.2500508,000
May 13, 20200.28000.28000.26000.26000.260041,100
May 12, 20200.26000.28000.26000.28000.280049,900
May 11, 20200.28000.28000.26000.26000.2600101,200
May 08, 20200.29000.29000.26000.29000.290032,000
May 07, 20200.27000.29000.27000.28000.280041,400
May 06, 20200.27000.29000.27000.28000.280036,100
May 05, 20200.29000.30000.28000.28000.280041,700
May 04, 20200.29000.29000.27000.28000.280027,500
May 01, 20200.28000.29000.28000.28000.280044,800
Apr. 30, 20200.31000.31000.28000.29000.290046,400
Apr. 29, 20200.30000.31000.26000.31000.3100236,500
Apr. 28, 20200.32000.32000.27000.28000.2800102,800
Apr. 27, 20200.29000.33000.29000.31000.310087,100
Apr. 24, 20200.29000.32000.28000.29000.290059,900
Apr. 23, 20200.32000.32000.29000.30000.3000218,700
Apr. 22, 20200.33000.33000.30000.31000.3100119,000
Apr. 21, 20200.32000.33000.31000.33000.330060,000
Apr. 20, 20200.33000.33000.30000.31000.310061,500
Apr. 17, 20200.30000.33000.28000.31000.3100100,900
Apr. 16, 20200.32000.34000.30000.31000.3100108,300
Apr. 15, 20200.30000.31000.29000.31000.310053,400
Apr. 14, 20200.30000.31000.29000.29000.2900209,900
Apr. 13, 20200.30000.30000.28000.30000.3000127,400
Apr. 09, 20200.30000.30000.27000.29000.2900242,300
Apr. 08, 20200.28000.30000.28000.30000.3000161,800
Apr. 07, 20200.31000.31000.29000.29000.290039,000
Apr. 06, 20200.28000.31000.24000.30000.3000277,400
Apr. 03, 20200.27000.28000.27000.28000.280030,700
Apr. 02, 20200.30000.30000.27000.28000.280040,100
Apr. 01, 20200.27000.31000.27000.28000.280031,400
Mar. 31, 20200.30000.32000.26000.29000.290038,600
Mar. 30, 20200.27000.31000.26000.30000.300061,500
Mar. 27, 20200.29000.31000.26000.29000.2900179,700
Mar. 26, 20200.28000.32000.28000.29000.290061,000
Mar. 25, 20200.30000.31000.28000.31000.3100114,200
Mar. 24, 20200.29000.34000.28000.30000.3000124,800
Mar. 23, 20200.33000.35000.31000.32000.3200186,000
Mar. 20, 20200.30000.33000.30000.32000.3200169,900
Mar. 19, 20200.28000.43000.28000.30000.3000488,500
Mar. 18, 20200.25000.27000.23000.24000.2400161,600
Mar. 17, 20200.27000.33000.26000.28000.2800147,300
Mar. 16, 20200.28000.30000.26000.28000.280099,900
Mar. 13, 20200.28000.32000.28000.31000.310052,500
Mar. 12, 20200.30000.32000.29000.31000.3100211,500
Mar. 11, 20200.33000.33000.31000.31000.3100109,300
Mar. 10, 20200.37000.40000.33000.37000.370061,900
Mar. 09, 20200.35000.37000.30000.33000.3300175,300
Mar. 06, 20200.38000.41000.36000.40000.400098,600
Mar. 05, 20200.44000.45000.41000.42000.420053,700
Mar. 04, 20200.37000.45000.37000.43000.4300127,000
Mar. 03, 20200.38000.43000.38000.39000.3900119,800
Mar. 02, 20200.33000.37000.31000.36000.360066,000
Feb. 28, 20200.35000.36000.31000.33000.3300263,100
Feb. 27, 20200.40000.40000.34000.35000.3500148,600
Feb. 26, 20200.44000.46000.40000.40000.4000120,000
Feb. 25, 20200.47000.48000.44000.44000.440037,600
Feb. 24, 20200.46000.47000.45000.46000.460049,800
Feb. 21, 20200.49000.51000.45000.48000.480076,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...