Mail

LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 14, 2020	0.2435	0.2451	0.2408	0.2424	0.2424	30,587
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
May 05, 2020	0.2900	0.3000	0.2800	0.2800	0.2800	41,700
May 04, 2020	0.2900	0.2900	0.2700	0.2800	0.2800	27,500
May 01, 2020	0.2800	0.2900	0.2800	0.2800	0.2800	44,800
Apr. 30, 2020	0.3100	0.3100	0.2800	0.2900	0.2900	46,400
Apr. 29, 2020	0.3000	0.3100	0.2600	0.3100	0.3100	236,500
Apr. 28, 2020	0.3200	0.3200	0.2700	0.2800	0.2800	102,800
Apr. 27, 2020	0.2900	0.3300	0.2900	0.3100	0.3100	87,100
Apr. 24, 2020	0.2900	0.3200	0.2800	0.2900	0.2900	59,900
Apr. 23, 2020	0.3200	0.3200	0.2900	0.3000	0.3000	218,700
Apr. 22, 2020	0.3300	0.3300	0.3000	0.3100	0.3100	119,000
Apr. 21, 2020	0.3200	0.3300	0.3100	0.3300	0.3300	60,000
Apr. 20, 2020	0.3300	0.3300	0.3000	0.3100	0.3100	61,500
Apr. 17, 2020	0.3000	0.3300	0.2800	0.3100	0.3100	100,900
Apr. 16, 2020	0.3200	0.3400	0.3000	0.3100	0.3100	108,300
Apr. 15, 2020	0.3000	0.3100	0.2900	0.3100	0.3100	53,400
Apr. 14, 2020	0.3000	0.3100	0.2900	0.2900	0.2900	209,900
Apr. 13, 2020	0.3000	0.3000	0.2800	0.3000	0.3000	127,400
Apr. 09, 2020	0.3000	0.3000	0.2700	0.2900	0.2900	242,300
Apr. 08, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	161,800
Apr. 07, 2020	0.3100	0.3100	0.2900	0.2900	0.2900	39,000
Apr. 06, 2020	0.2800	0.3100	0.2400	0.3000	0.3000	277,400
Apr. 03, 2020	0.2700	0.2800	0.2700	0.2800	0.2800	30,700
Apr. 02, 2020	0.3000	0.3000	0.2700	0.2800	0.2800	40,100
Apr. 01, 2020	0.2700	0.3100	0.2700	0.2800	0.2800	31,400
Mar. 31, 2020	0.3000	0.3200	0.2600	0.2900	0.2900	38,600
Mar. 30, 2020	0.2700	0.3100	0.2600	0.3000	0.3000	61,500
Mar. 27, 2020	0.2900	0.3100	0.2600	0.2900	0.2900	179,700
Mar. 26, 2020	0.2800	0.3200	0.2800	0.2900	0.2900	61,000
Mar. 25, 2020	0.3000	0.3100	0.2800	0.3100	0.3100	114,200
Mar. 24, 2020	0.2900	0.3400	0.2800	0.3000	0.3000	124,800
Mar. 23, 2020	0.3300	0.3500	0.3100	0.3200	0.3200	186,000
Mar. 20, 2020	0.3000	0.3300	0.3000	0.3200	0.3200	169,900
Mar. 19, 2020	0.2800	0.4300	0.2800	0.3000	0.3000	488,500
Mar. 18, 2020	0.2500	0.2700	0.2300	0.2400	0.2400	161,600
Mar. 17, 2020	0.2700	0.3300	0.2600	0.2800	0.2800	147,300
Mar. 16, 2020	0.2800	0.3000	0.2600	0.2800	0.2800	99,900
Mar. 13, 2020	0.2800	0.3200	0.2800	0.3100	0.3100	52,500
Mar. 12, 2020	0.3000	0.3200	0.2900	0.3100	0.3100	211,500
Mar. 11, 2020	0.3300	0.3300	0.3100	0.3100	0.3100	109,300
Mar. 10, 2020	0.3700	0.4000	0.3300	0.3700	0.3700	61,900
Mar. 09, 2020	0.3500	0.3700	0.3000	0.3300	0.3300	175,300
Mar. 06, 2020	0.3800	0.4100	0.3600	0.4000	0.4000	98,600
Mar. 05, 2020	0.4400	0.4500	0.4100	0.4200	0.4200	53,700
Mar. 04, 2020	0.3700	0.4500	0.3700	0.4300	0.4300	127,000
Mar. 03, 2020	0.3800	0.4300	0.3800	0.3900	0.3900	119,800
Mar. 02, 2020	0.3300	0.3700	0.3100	0.3600	0.3600	66,000
Feb. 28, 2020	0.3500	0.3600	0.3100	0.3300	0.3300	263,100
Feb. 27, 2020	0.4000	0.4000	0.3400	0.3500	0.3500	148,600
Feb. 26, 2020	0.4400	0.4600	0.4000	0.4000	0.4000	120,000
Feb. 25, 2020	0.4700	0.4800	0.4400	0.4400	0.4400	37,600
Feb. 24, 2020	0.4600	0.4700	0.4500	0.4600	0.4600	49,800
Feb. 21, 2020	0.4900	0.5100	0.4500	0.4800	0.4800	76,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...