Canada markets close in 3 hours 2 minutes

Lexaria Bioscience Corp. (LXRP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2249-0.0269 (-10.68%)
As of 3:59PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20214.64004.70004.42004.45004.4500183,533
Jan. 13, 20214.60004.79004.40004.40004.4000492,315
Jan. 12, 20214.30004.70003.97514.48004.48001,295,246
Jan. 12, 20211:30 Stock Split
Jan. 11, 20216.96017.62016.40516.74716.747171,716
Jan. 08, 20217.05017.55417.05017.55417.554112,764
Jan. 07, 20218.40018.40017.20017.48487.484812,647
Jan. 06, 20217.51517.94417.50017.67567.67569,010
Jan. 05, 20218.40018.40017.56317.62677.62679,439
Jan. 04, 20217.20018.40017.20018.04018.04016,097
Dec. 31, 20207.77017.77017.26917.47917.47918,877
Dec. 30, 20207.29018.85017.20017.50017.500117,293
Dec. 29, 20207.92018.40017.31718.34168.34163,954
Dec. 28, 20207.56019.00017.56018.34018.34018,105
Dec. 24, 20208.52018.70018.25018.48868.48866,784
Dec. 23, 20207.51218.89217.51218.35518.35515,525
Dec. 22, 20207.35018.08516.94517.50917.509111,374
Dec. 21, 20207.18217.50016.90017.14527.14528,381
Dec. 18, 20207.98019.00017.11017.72517.725113,874
Dec. 17, 20208.70019.70218.01318.40018.40013,071
Dec. 16, 20207.50018.51717.50018.49918.49911,976
Dec. 15, 20208.16018.22767.73117.83167.83165,267
Dec. 14, 20208.31019.90018.10018.16768.167612,086
Dec. 11, 20209.00019.00018.24418.52018.52014,544
Dec. 10, 202010.164110.16417.83018.46018.460111,926
Dec. 09, 20208.11218.70018.11218.41518.41513,426
Dec. 08, 20207.30519.28817.30518.10018.10013,957
Dec. 07, 20207.86018.70017.50017.57817.578110,392
Dec. 04, 202010.500110.50018.13918.32518.325113,109
Dec. 03, 20208.850110.50017.95019.15019.150142,064
Dec. 02, 20207.02017.73116.82517.50017.500116,771
Dec. 01, 20206.24017.27516.24016.54016.540113,298
Nov. 30, 20205.58016.30015.58016.25516.25517,685
Nov. 27, 20205.91616.33015.57115.57115.57119,930
Nov. 25, 20206.30016.60015.82915.91465.91463,633
Nov. 24, 20206.30016.62865.82615.82915.829111,556
Nov. 23, 20205.73016.61365.73015.98515.985113,678
Nov. 20, 20206.39017.01115.92516.16216.162111,877
Nov. 19, 20206.90017.20016.38416.38416.384111,415
Nov. 18, 20206.15766.90016.15766.36016.36015,247
Nov. 17, 20205.73016.69015.73016.30316.30317,586
Nov. 16, 20205.73016.67515.73016.27016.27013,740
Nov. 13, 20206.60016.60015.76016.47716.47713,831
Nov. 12, 20207.11317.11315.86516.30016.30017,139
Nov. 11, 20206.30016.90016.30016.45016.450119,811
Nov. 10, 20205.70016.04815.44215.70015.70015,022
Nov. 09, 20206.00016.45015.73015.88015.88016,922
Nov. 06, 20205.55016.30015.28015.89215.89219,228
Nov. 05, 20205.88015.90415.12715.55015.55014,253
Nov. 04, 20205.94015.94015.58015.68515.68512,948
Nov. 03, 20206.00016.00015.53515.55015.55013,249
Nov. 02, 20205.10015.94015.10015.70015.70019,450
Oct. 30, 20205.91015.91015.25315.37765.37765,638
Oct. 29, 20205.82015.82015.22015.28015.28012,391
Oct. 28, 20205.10016.00015.10015.45415.45415,147
Oct. 27, 20206.00016.00015.17515.40015.40014,444
Oct. 26, 20205.86515.97015.16015.55015.55014,559
Oct. 23, 20206.00016.30015.73015.91015.91013,563
Oct. 22, 20205.97016.00015.46015.88015.88016,280
Oct. 21, 20205.94015.94015.51265.55015.55018,186
Oct. 20, 20205.22315.43015.17515.25015.25013,093
Oct. 19, 20206.00016.00015.31015.51415.51415,362
Oct. 16, 20205.50516.00015.48116.00016.00015,338
Oct. 15, 20206.00016.00015.40015.55015.550111,723
Oct. 14, 20205.86516.45015.85016.00016.00012,405
Oct. 13, 20206.45017.20015.70016.00016.000116,444
Oct. 12, 20206.75018.40015.85015.92665.926640,020
Oct. 09, 20208.67018.67017.50317.78667.78661,923
Oct. 08, 20208.61018.61017.23018.06598.06593,537
Oct. 07, 20207.20018.16017.20017.74767.74763,711
Oct. 06, 20207.50318.39717.20017.20017.200115,878
Oct. 05, 20207.50018.40017.20017.50317.503118,135
Oct. 02, 20207.38018.13017.38017.50017.50012,340
Oct. 01, 20208.70018.70017.49717.67867.678611,373
Sep. 30, 20207.68018.25017.50018.02518.02515,935
Sep. 29, 20207.80018.70017.70717.98017.98016,817
Sep. 28, 20208.40018.70017.41318.10018.10017,799
Sep. 25, 20208.58018.79017.80017.80017.80015,493
Sep. 24, 20209.210110.18518.29818.40018.400113,769
Sep. 23, 20208.40019.96017.82119.65719.657134,805
Sep. 22, 20207.50018.10017.41617.41617.416122,045
Sep. 21, 20208.49018.67017.50018.10018.100113,590
Sep. 18, 20208.40018.40017.95017.95017.95011,639
Sep. 17, 20207.80018.70017.80018.15268.15265,333
Sep. 16, 20207.95019.00017.95018.50518.50514,706
Sep. 15, 20208.40019.26417.94718.17668.17665,234
Sep. 14, 20207.62018.70017.62017.94717.947110,182
Sep. 11, 20207.95019.60017.95018.28018.28016,892
Sep. 10, 20207.77018.98517.77018.28018.28011,394
Sep. 09, 20208.89519.83718.40018.40018.40017,835
Sep. 08, 20208.37019.30018.37018.89518.89511,142
Sep. 04, 20208.79019.00018.55018.77518.77511,644
Sep. 03, 20208.70019.29118.70019.29119.29113,653
Sep. 02, 20209.15019.81018.70018.70018.70015,165
Sep. 01, 202010.320110.78519.15019.60019.600113,676
Aug. 31, 20209.891110.39819.525110.376210.37622,211
Aug. 28, 20209.730610.12519.45019.63769.6376541
Aug. 27, 20209.342110.21819.30019.30019.3001890
Aug. 26, 20209.405110.33519.40519.66919.6691803
Aug. 25, 20209.300110.26619.30019.90019.9001348
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...