Canada markets open in 54 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 20200.29000.29000.26000.26000.2600164,800
Sep. 24, 20200.31000.34000.28000.28000.2800413,100
Sep. 23, 20200.28000.33000.26000.32000.32001,044,200
Sep. 22, 20200.25000.27000.25000.25000.2500661,400
Sep. 21, 20200.28000.29000.25000.27000.2700407,700
Sep. 18, 20200.28000.28000.27000.27000.270049,200
Sep. 17, 20200.26000.29000.26000.27000.2700160,000
Sep. 16, 20200.27000.30000.27000.28000.2800141,200
Sep. 15, 20200.28000.31000.26000.27000.2700157,000
Sep. 14, 20200.25000.29000.25000.26000.2600305,500
Sep. 11, 20200.27000.32000.27000.28000.2800206,800
Sep. 10, 20200.26000.30000.26000.28000.280041,800
Sep. 09, 20200.30000.33000.28000.28000.2800235,100
Sep. 08, 20200.28000.31000.28000.30000.300034,300
Sep. 04, 20200.29000.30000.28000.29000.290049,300
Sep. 03, 20200.29000.31000.29000.31000.3100109,600
Sep. 02, 20200.31000.33000.29000.29000.2900155,000
Sep. 01, 20200.34000.36000.31000.32000.3200410,300
Aug. 31, 20200.33000.35000.32000.35000.350066,300
Aug. 28, 20200.32000.34000.32000.32000.320016,200
Aug. 27, 20200.31000.34000.31000.31000.310026,700
Aug. 26, 20200.31000.34000.31000.32000.320024,100
Aug. 25, 20200.31000.34000.31000.33000.330010,400
Aug. 24, 20200.31000.33000.31000.33000.330058,600
Aug. 21, 20200.32000.33000.31000.32000.320037,100
Aug. 20, 20200.33000.33000.31000.32000.320064,200
Aug. 19, 20200.31000.34000.31000.34000.340035,900
Aug. 18, 20200.33000.35000.31000.34000.340032,500
Aug. 17, 20200.38000.38000.31000.34000.3400108,600
Aug. 14, 20200.36000.37000.36000.37000.370043,800
Aug. 13, 20200.36000.37000.35000.36000.360034,600
Aug. 12, 20200.35000.37000.34000.36000.360072,500
Aug. 11, 20200.36000.37000.32000.35000.3500118,500
Aug. 10, 20200.37000.40000.37000.37000.3700140,200
Aug. 07, 20200.39000.40000.37000.40000.400093,900
Aug. 06, 20200.39000.40000.39000.39000.390058,500
Aug. 05, 20200.39000.41000.39000.40000.400022,900
Aug. 04, 20200.41000.41000.39000.40000.400078,100
Aug. 03, 20200.39000.43000.39000.43000.430082,500
Jul. 31, 20200.41000.41000.39000.40000.400096,300
Jul. 30, 20200.39000.43000.39000.41000.410060,700
Jul. 29, 20200.40000.43000.39000.39000.390044,200
Jul. 28, 20200.38000.43000.38000.42000.4200107,500
Jul. 27, 20200.39000.40000.38000.39000.390087,400
Jul. 24, 20200.40000.40000.37000.38000.3800179,200
Jul. 23, 20200.37000.40000.36000.40000.400067,600
Jul. 22, 20200.40000.40000.35000.37000.370076,300
Jul. 21, 20200.34000.40000.32000.38000.3800259,100
Jul. 20, 20200.32000.52000.32000.33000.3300546,500
Jul. 17, 20200.30000.32000.29000.31000.3100250,800
Jul. 16, 20200.25000.30000.25000.29000.2900276,400
Jul. 15, 20200.24000.26000.24000.25000.250044,800
Jul. 14, 20200.24000.25000.24000.24000.240030,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...