Lexaria Bioscience Corp. (LXRP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2600-0.0200 (-7.14%)

At close: 3:46PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 25, 2020	0.2900	0.2900	0.2600	0.2600	0.2600	164,800
Sep. 24, 2020	0.3100	0.3400	0.2800	0.2800	0.2800	413,100
Sep. 23, 2020	0.2800	0.3300	0.2600	0.3200	0.3200	1,044,200
Sep. 22, 2020	0.2500	0.2700	0.2500	0.2500	0.2500	661,400
Sep. 21, 2020	0.2800	0.2900	0.2500	0.2700	0.2700	407,700
Sep. 18, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	49,200
Sep. 17, 2020	0.2600	0.2900	0.2600	0.2700	0.2700	160,000
Sep. 16, 2020	0.2700	0.3000	0.2700	0.2800	0.2800	141,200
Sep. 15, 2020	0.2800	0.3100	0.2600	0.2700	0.2700	157,000
Sep. 14, 2020	0.2500	0.2900	0.2500	0.2600	0.2600	305,500
Sep. 11, 2020	0.2700	0.3200	0.2700	0.2800	0.2800	206,800
Sep. 10, 2020	0.2600	0.3000	0.2600	0.2800	0.2800	41,800
Sep. 09, 2020	0.3000	0.3300	0.2800	0.2800	0.2800	235,100
Sep. 08, 2020	0.2800	0.3100	0.2800	0.3000	0.3000	34,300
Sep. 04, 2020	0.2900	0.3000	0.2800	0.2900	0.2900	49,300
Sep. 03, 2020	0.2900	0.3100	0.2900	0.3100	0.3100	109,600
Sep. 02, 2020	0.3100	0.3300	0.2900	0.2900	0.2900	155,000
Sep. 01, 2020	0.3400	0.3600	0.3100	0.3200	0.3200	410,300
Aug. 31, 2020	0.3300	0.3500	0.3200	0.3500	0.3500	66,300
Aug. 28, 2020	0.3200	0.3400	0.3200	0.3200	0.3200	16,200
Aug. 27, 2020	0.3100	0.3400	0.3100	0.3100	0.3100	26,700
Aug. 26, 2020	0.3100	0.3400	0.3100	0.3200	0.3200	24,100
Aug. 25, 2020	0.3100	0.3400	0.3100	0.3300	0.3300	10,400
Aug. 24, 2020	0.3100	0.3300	0.3100	0.3300	0.3300	58,600
Aug. 21, 2020	0.3200	0.3300	0.3100	0.3200	0.3200	37,100
Aug. 20, 2020	0.3300	0.3300	0.3100	0.3200	0.3200	64,200
Aug. 19, 2020	0.3100	0.3400	0.3100	0.3400	0.3400	35,900
Aug. 18, 2020	0.3300	0.3500	0.3100	0.3400	0.3400	32,500
Aug. 17, 2020	0.3800	0.3800	0.3100	0.3400	0.3400	108,600
Aug. 14, 2020	0.3600	0.3700	0.3600	0.3700	0.3700	43,800
Aug. 13, 2020	0.3600	0.3700	0.3500	0.3600	0.3600	34,600
Aug. 12, 2020	0.3500	0.3700	0.3400	0.3600	0.3600	72,500
Aug. 11, 2020	0.3600	0.3700	0.3200	0.3500	0.3500	118,500
Aug. 10, 2020	0.3700	0.4000	0.3700	0.3700	0.3700	140,200
Aug. 07, 2020	0.3900	0.4000	0.3700	0.4000	0.4000	93,900
Aug. 06, 2020	0.3900	0.4000	0.3900	0.3900	0.3900	58,500
Aug. 05, 2020	0.3900	0.4100	0.3900	0.4000	0.4000	22,900
Aug. 04, 2020	0.4100	0.4100	0.3900	0.4000	0.4000	78,100
Aug. 03, 2020	0.3900	0.4300	0.3900	0.4300	0.4300	82,500
Jul. 31, 2020	0.4100	0.4100	0.3900	0.4000	0.4000	96,300
Jul. 30, 2020	0.3900	0.4300	0.3900	0.4100	0.4100	60,700
Jul. 29, 2020	0.4000	0.4300	0.3900	0.3900	0.3900	44,200
Jul. 28, 2020	0.3800	0.4300	0.3800	0.4200	0.4200	107,500
Jul. 27, 2020	0.3900	0.4000	0.3800	0.3900	0.3900	87,400
Jul. 24, 2020	0.4000	0.4000	0.3700	0.3800	0.3800	179,200
Jul. 23, 2020	0.3700	0.4000	0.3600	0.4000	0.4000	67,600
Jul. 22, 2020	0.4000	0.4000	0.3500	0.3700	0.3700	76,300
Jul. 21, 2020	0.3400	0.4000	0.3200	0.3800	0.3800	259,100
Jul. 20, 2020	0.3200	0.5200	0.3200	0.3300	0.3300	546,500
Jul. 17, 2020	0.3000	0.3200	0.2900	0.3100	0.3100	250,800
Jul. 16, 2020	0.2500	0.3000	0.2500	0.2900	0.2900	276,400
Jul. 15, 2020	0.2400	0.2600	0.2400	0.2500	0.2500	44,800
Jul. 14, 2020	0.2400	0.2500	0.2400	0.2400	0.2400	30,600
Jul. 13, 2020	0.2500	0.2600	0.2500	0.2500	0.2500	56,900
Jul. 10, 2020	0.2400	0.2500	0.2400	0.2500	0.2500	129,500
Jul. 09, 2020	0.2700	0.2700	0.2400	0.2500	0.2500	353,600
Jul. 08, 2020	0.2700	0.2800	0.2600	0.2700	0.2700	49,300
Jul. 07, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	11,400
Jul. 06, 2020	0.2700	0.3000	0.2700	0.2900	0.2900	47,100
Jul. 02, 2020	0.3000	0.3000	0.2900	0.2900	0.2900	30,100
Jul. 01, 2020	0.2600	0.3300	0.2600	0.3000	0.3000	51,100
Jun. 30, 2020	0.2900	0.3000	0.2800	0.3000	0.3000	39,700
Jun. 29, 2020	0.3000	0.3000	0.2700	0.3000	0.3000	67,600
Jun. 26, 2020	0.2700	0.3000	0.2700	0.2900	0.2900	72,600
Jun. 25, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	51,900
Jun. 24, 2020	0.2800	0.2800	0.2700	0.2800	0.2800	50,100
Jun. 23, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	16,200
Jun. 22, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	36,300
Jun. 19, 2020	0.3000	0.3000	0.2800	0.2900	0.2900	48,600
Jun. 18, 2020	0.2900	0.3000	0.2800	0.2900	0.2900	6,300
Jun. 17, 2020	0.3000	0.3000	0.2800	0.2900	0.2900	55,400
Jun. 16, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	152,200
Jun. 15, 2020	0.2800	0.3000	0.2800	0.2800	0.2800	64,500
Jun. 12, 2020	0.2800	0.3100	0.2800	0.2800	0.2800	117,300
Jun. 11, 2020	0.2800	0.3000	0.2800	0.2800	0.2800	44,700
Jun. 10, 2020	0.2800	0.3100	0.2800	0.3000	0.3000	23,600
Jun. 09, 2020	0.3000	0.3100	0.2800	0.3000	0.3000	58,500
Jun. 08, 2020	0.3100	0.3100	0.2800	0.3000	0.3000	125,800
Jun. 05, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	147,100
Jun. 04, 2020	0.2900	0.2900	0.2800	0.2800	0.2800	328,500
Jun. 03, 2020	0.3000	0.3100	0.2900	0.3000	0.3000	41,100
Jun. 02, 2020	0.2900	0.3100	0.2800	0.3000	0.3000	61,300
Jun. 01, 2020	0.2900	0.3100	0.2900	0.3000	0.3000	33,300
May 29, 2020	0.3300	0.3300	0.2800	0.3000	0.3000	64,600
May 28, 2020	0.3300	0.3600	0.3100	0.3200	0.3200	62,500
May 27, 2020	0.4000	0.4000	0.3400	0.3600	0.3600	86,600
May 26, 2020	0.3400	0.4000	0.3400	0.3900	0.3900	289,200
May 22, 2020	0.3100	0.3300	0.2900	0.3300	0.3300	125,800
May 21, 2020	0.2900	0.3100	0.2900	0.3000	0.3000	33,800
May 20, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	57,300
May 19, 2020	0.2900	0.3000	0.2800	0.3000	0.3000	69,200
May 18, 2020	0.2600	0.3100	0.2600	0.3000	0.3000	176,900
May 15, 2020	0.2600	0.2800	0.2500	0.2800	0.2800	163,000
May 14, 2020	0.2400	0.2600	0.2200	0.2500	0.2500	508,000
May 13, 2020	0.2800	0.2800	0.2600	0.2600	0.2600	41,100
May 12, 2020	0.2600	0.2800	0.2600	0.2800	0.2800	49,900
May 11, 2020	0.2800	0.2800	0.2600	0.2600	0.2600	101,200
May 08, 2020	0.2900	0.2900	0.2600	0.2900	0.2900	32,000
May 07, 2020	0.2700	0.2900	0.2700	0.2800	0.2800	41,400
May 06, 2020	0.2700	0.2900	0.2700	0.2800	0.2800	36,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,065.35+153.05(+0.96%)

S&P 5003,298.46+51.87(+1.60%)

DOW27,173.96+358.56(+1.34%)

Lexaria Bioscience Corp. (LXRP)

S&P/TSX
16,065.35
+153.05(+0.96%)

S&P 500
3,298.46
+51.87(+1.60%)

DOW
27,173.96
+358.56(+1.34%)