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
Dec. 09, 2019	0.3550	0.4050	0.3550	0.4047	0.4047	3,273
Dec. 06, 2019	0.3600	0.4300	0.3600	0.4000	0.4000	110,600
Dec. 05, 2019	0.4100	0.4200	0.4000	0.4100	0.4100	90,800
Dec. 04, 2019	0.4300	0.4400	0.4100	0.4100	0.4100	105,700
Dec. 03, 2019	0.4100	0.4400	0.4100	0.4300	0.4300	53,300
Dec. 02, 2019	0.4000	0.5100	0.4000	0.4400	0.4400	77,500
Nov. 29, 2019	0.4000	0.4500	0.4000	0.4500	0.4500	32,600
Nov. 27, 2019	0.4400	0.4700	0.4400	0.4600	0.4600	54,400
Nov. 26, 2019	0.4800	0.4800	0.4400	0.4400	0.4400	85,200
Nov. 25, 2019	0.4400	0.4900	0.4400	0.4700	0.4700	89,400
Nov. 22, 2019	0.4700	0.4800	0.4500	0.4500	0.4500	198,100
Nov. 21, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	157,700
Nov. 20, 2019	0.4900	0.4900	0.4500	0.4600	0.4600	93,500
Nov. 19, 2019	0.4500	0.4900	0.4400	0.4500	0.4500	54,900
Nov. 18, 2019	0.4900	0.5100	0.4500	0.4800	0.4800	115,800
Nov. 15, 2019	0.4400	0.5100	0.4400	0.4900	0.4900	59,200
Nov. 14, 2019	0.4500	0.5100	0.4500	0.4700	0.4700	141,800
Nov. 13, 2019	0.5200	0.5500	0.4900	0.5100	0.5100	131,600
Nov. 12, 2019	0.5700	0.5900	0.5300	0.5400	0.5400	72,400
Nov. 11, 2019	0.6100	0.6500	0.5600	0.5900	0.5900	54,500
Nov. 08, 2019	0.6100	0.6500	0.6100	0.6200	0.6200	37,500
Nov. 07, 2019	0.5400	0.6500	0.5400	0.6200	0.6200	55,400
Nov. 06, 2019	0.6000	0.6300	0.6000	0.6200	0.6200	127,600
Nov. 05, 2019	0.5300	0.6100	0.5300	0.6000	0.6000	143,300
Nov. 04, 2019	0.5700	0.6200	0.5400	0.5400	0.5400	98,400
Nov. 01, 2019	0.5500	0.5900	0.5500	0.5800	0.5800	33,900
Oct. 31, 2019	0.5200	0.5900	0.5200	0.5500	0.5500	54,900
Oct. 30, 2019	0.6200	0.6400	0.5000	0.5800	0.5800	254,900
Oct. 29, 2019	0.6500	0.6800	0.6200	0.6500	0.6500	77,900
Oct. 28, 2019	0.7000	0.7100	0.6500	0.6700	0.6700	93,700
Oct. 25, 2019	0.7000	0.7600	0.7000	0.7000	0.7000	316,300
Oct. 24, 2019	0.6100	0.7300	0.5800	0.7200	0.7200	296,100
Oct. 23, 2019	0.5700	0.6100	0.5700	0.5800	0.5800	44,800
Oct. 22, 2019	0.5100	0.5900	0.5100	0.5900	0.5900	65,100
Oct. 21, 2019	0.5700	0.6100	0.5500	0.5500	0.5500	89,300
Oct. 18, 2019	0.6700	0.6800	0.5700	0.6200	0.6200	39,400
Oct. 17, 2019	0.5700	0.6700	0.5700	0.6700	0.6700	44,500
Oct. 16, 2019	0.5200	0.6100	0.5200	0.5700	0.5700	59,500
Oct. 15, 2019	0.4600	0.5300	0.4600	0.5200	0.5200	39,900
Oct. 14, 2019	0.4600	0.5400	0.4300	0.5100	0.5100	59,200
Oct. 11, 2019	0.4500	0.5300	0.4200	0.4500	0.4500	165,100
Oct. 10, 2019	0.5000	0.5400	0.4700	0.4800	0.4800	106,100
Oct. 09, 2019	0.5300	0.5700	0.5200	0.5300	0.5300	66,800
Oct. 08, 2019	0.4800	0.5700	0.4800	0.5200	0.5200	115,400
Oct. 07, 2019	0.5700	0.5700	0.4800	0.4800	0.4800	33,200
Oct. 04, 2019	0.5100	0.5100	0.4700	0.5000	0.5000	70,100
Oct. 03, 2019	0.4000	0.5100	0.4000	0.4900	0.4900	177,700
Oct. 02, 2019	0.4400	0.4900	0.4000	0.4200	0.4200	247,600
Oct. 01, 2019	0.5100	0.5400	0.4600	0.4600	0.4600	200,100
Sep. 30, 2019	0.5800	0.5900	0.5100	0.5600	0.5600	142,600
Sep. 27, 2019	0.6500	0.6500	0.5700	0.5800	0.5800	48,100
Sep. 26, 2019	0.6300	0.6400	0.5500	0.5600	0.5600	230,900
Sep. 25, 2019	0.6000	0.6500	0.6000	0.6200	0.6200	36,700
Sep. 24, 2019	0.6700	0.6700	0.6300	0.6300	0.6300	42,700
Sep. 23, 2019	0.6500	0.7000	0.6500	0.6700	0.6700	30,100
Sep. 20, 2019	0.7100	0.7100	0.6500	0.6500	0.6500	69,500
Sep. 19, 2019	0.6500	0.7200	0.6500	0.7100	0.7100	44,700
Sep. 18, 2019	0.7100	0.7300	0.6900	0.7200	0.7200	29,800
Sep. 17, 2019	0.7000	0.7300	0.6900	0.7100	0.7100	84,900
Sep. 16, 2019	0.6500	0.7100	0.6500	0.6900	0.6900	32,800
Sep. 13, 2019	0.6000	0.6800	0.6000	0.6800	0.6800	50,200
Sep. 12, 2019	0.6900	0.7000	0.6600	0.6800	0.6800	38,700
Sep. 11, 2019	0.7000	0.7200	0.6700	0.6900	0.6900	79,600
Sep. 10, 2019	0.6500	0.7100	0.6400	0.6900	0.6900	82,600
Sep. 09, 2019	0.6200	0.6900	0.6200	0.6500	0.6500	108,800
Sep. 06, 2019	0.6800	0.7000	0.6600	0.6800	0.6800	21,300
Sep. 05, 2019	0.6400	0.7000	0.6400	0.6800	0.6800	73,500
Sep. 04, 2019	0.6500	0.6900	0.6400	0.6500	0.6500	65,500
Sep. 03, 2019	0.6900	0.7200	0.6500	0.6500	0.6500	95,500
Aug. 30, 2019	0.7000	0.7000	0.6500	0.6900	0.6900	95,100
Aug. 29, 2019	0.6900	0.7000	0.6500	0.6900	0.6900	53,700
Aug. 28, 2019	0.9400	0.9400	0.6500	0.7000	0.7000	85,700
Aug. 27, 2019	0.6700	0.7500	0.6700	0.6800	0.6800	109,800
Aug. 26, 2019	0.7500	0.7500	0.6800	0.7200	0.7200	101,000
Aug. 23, 2019	0.7800	0.7800	0.7000	0.7000	0.7000	46,000
Aug. 22, 2019	0.6900	0.8200	0.6900	0.7300	0.7300	63,500
Aug. 21, 2019	0.7700	0.8300	0.7200	0.7800	0.7800	67,800
Aug. 20, 2019	0.8000	0.8600	0.7500	0.7700	0.7700	62,100
Aug. 19, 2019	0.9400	0.9400	0.8000	0.8200	0.8200	63,800
Aug. 16, 2019	0.8300	0.8300	0.8300	0.8300	0.8300	-
Aug. 15, 2019	0.8000	0.8600	0.7900	0.8300	0.8300	131,000
Aug. 14, 2019	0.8600	0.8700	0.7900	0.8000	0.8000	83,100
Aug. 13, 2019	0.8700	0.9400	0.8200	0.8500	0.8500	95,800
Aug. 12, 2019	1.0000	1.0000	0.8600	0.8700	0.8700	78,200
Aug. 09, 2019	0.8500	0.9000	0.8400	0.8900	0.8900	104,300
Aug. 08, 2019	0.7600	0.8300	0.7600	0.8100	0.8100	48,700
Aug. 07, 2019	0.7300	0.8500	0.7300	0.8300	0.8300	17,400
Aug. 06, 2019	0.8500	0.8500	0.6900	0.8500	0.8500	81,800
Aug. 05, 2019	0.6800	0.7500	0.6600	0.7500	0.7500	75,900
Aug. 02, 2019	0.7500	0.7500	0.6500	0.7000	0.7000	57,200
Aug. 01, 2019	0.6900	0.7000	0.6500	0.6900	0.6900	57,100
Jul. 31, 2019	0.6000	0.7000	0.6000	0.6900	0.6900	50,800
Jul. 30, 2019	0.6000	0.7000	0.6000	0.6500	0.6500	145,700
Jul. 29, 2019	0.6500	0.7000	0.6500	0.7000	0.7000	74,100
Jul. 26, 2019	0.7600	0.7600	0.6500	0.7000	0.7000	117,600
Jul. 25, 2019	0.7000	0.7700	0.6800	0.7500	0.7500	143,700
Jul. 24, 2019	0.7300	0.8000	0.7300	0.7700	0.7700	47,800
Jul. 23, 2019	0.8200	0.8200	0.7400	0.7400	0.7400	94,600
Jul. 22, 2019	0.8600	0.8600	0.7600	0.7900	0.7900	61,600
Jul. 19, 2019	0.7900	0.8300	0.7600	0.7800	0.7800	34,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...