Canada markets close in 5 hours 11 minutes

Lexaria Bioscience Corp. (LXRP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1972+0.0029 (+1.47%)
At close: 3:40PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov. 25, 20200.21000.22000.19000.20000.2000109,000
Nov. 24, 20200.21000.22000.19000.19000.1900346,700
Nov. 23, 20200.19000.22000.19000.20000.2000410,400
Nov. 20, 20200.21000.23000.20000.21000.2100356,300
Nov. 19, 20200.23000.24000.21000.21000.2100342,500
Nov. 18, 20200.21000.23000.21000.21000.2100157,400
Nov. 17, 20200.19000.22000.19000.21000.2100227,600
Nov. 16, 20200.19000.22000.19000.21000.2100112,200
Nov. 13, 20200.22000.22000.19000.22000.2200115,000
Nov. 12, 20200.24000.24000.20000.21000.2100214,200
Nov. 11, 20200.21000.23000.21000.22000.2200594,300
Nov. 10, 20200.19000.20000.18000.19000.1900150,700
Nov. 09, 20200.20000.22000.19000.20000.2000207,700
Nov. 06, 20200.19000.21000.18000.20000.2000276,900
Nov. 05, 20200.20000.20000.17000.19000.1900127,600
Nov. 04, 20200.20000.20000.19000.19000.190088,500
Nov. 03, 20200.20000.20000.18000.19000.190097,500
Nov. 02, 20200.17000.20000.17000.19000.1900283,500
Oct. 30, 20200.20000.20000.18000.18000.1800169,200
Oct. 29, 20200.19000.19000.17000.18000.180071,700
Oct. 28, 20200.17000.20000.17000.18000.1800154,400
Oct. 27, 20200.20000.20000.17000.18000.1800133,300
Oct. 26, 20200.20000.20000.17000.19000.1900136,800
Oct. 23, 20200.20000.21000.19000.20000.2000106,900
Oct. 22, 20200.20000.20000.18000.20000.2000188,400
Oct. 21, 20200.20000.20000.18000.19000.1900245,600
Oct. 20, 20200.17000.18000.17000.18000.180092,800
Oct. 19, 20200.20000.20000.18000.18000.1800160,900
Oct. 16, 20200.18000.20000.18000.20000.2000160,200
Oct. 15, 20200.20000.20000.18000.19000.1900351,700
Oct. 14, 20200.20000.22000.20000.20000.200072,200
Oct. 13, 20200.22000.24000.19000.20000.2000493,300
Oct. 12, 20200.23000.28000.20000.20000.20001,200,600
Oct. 09, 20200.29000.29000.25000.26000.260057,700
Oct. 08, 20200.29000.29000.24000.27000.2700106,100
Oct. 07, 20200.24000.27000.24000.26000.2600111,300
Oct. 06, 20200.25000.28000.24000.24000.2400476,400
Oct. 05, 20200.25000.28000.24000.25000.2500544,100
Oct. 02, 20200.25000.27000.25000.25000.250070,200
Oct. 01, 20200.29000.29000.25000.26000.2600341,200
Sep. 30, 20200.26000.28000.25000.27000.2700178,100
Sep. 29, 20200.26000.29000.26000.27000.2700204,500
Sep. 28, 20200.28000.29000.25000.27000.2700234,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...