LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20200.48770.50010.47000.47670.4767110,043
Jan. 17, 20200.51000.51000.48000.51000.510059,000
Jan. 16, 20200.47000.50000.47000.50000.5000112,000
Jan. 15, 20200.44000.48000.43000.45000.4500208,100
Jan. 14, 20200.41000.45000.40000.42000.4200177,500
Jan. 13, 20200.45000.45000.39000.42000.4200199,400
Jan. 10, 20200.45000.51000.43000.44000.4400374,200
Jan. 09, 20200.33000.43000.30000.43000.4300459,600
Jan. 08, 20200.35000.35000.32000.33000.3300216,300
Jan. 07, 20200.36000.39000.35000.36000.3600158,400
Jan. 06, 20200.36000.38000.36000.36000.360093,800
Jan. 03, 20200.37000.38000.36000.37000.370029,300
Jan. 02, 20200.37000.39000.36000.37000.3700147,100
Dec. 31, 20190.39000.39000.37000.38000.3800158,400
Dec. 30, 20190.39000.42000.37000.39000.3900262,500
Dec. 27, 20190.37000.42000.37000.42000.420081,900
Dec. 26, 20190.40000.40000.38000.38000.380050,500
Dec. 24, 20190.43000.45000.38000.40000.4000100,100
Dec. 23, 20190.47000.47000.39000.41000.410075,400
Dec. 20, 20190.39000.43000.39000.39000.390091,400
Dec. 19, 20190.39000.43000.39000.42000.420024,400
Dec. 18, 20190.36000.43000.36000.40000.4000216,300
Dec. 17, 20190.38000.43000.37000.37000.370091,800
Dec. 16, 20190.36000.43000.36000.39000.390094,600
Dec. 13, 20190.36000.39000.36000.37000.370048,300
Dec. 12, 20190.36000.40000.36000.38000.3800106,300
Dec. 11, 20190.36000.40000.36000.37000.370077,100
Dec. 10, 20190.57000.57000.36000.39000.390087,100
Dec. 09, 20190.36000.42000.36000.40000.400037,800
Dec. 06, 20190.36000.43000.36000.40000.4000110,600
Dec. 05, 20190.41000.42000.40000.41000.410090,800
Dec. 04, 20190.43000.44000.41000.41000.4100105,700
Dec. 03, 20190.41000.44000.41000.43000.430053,300
Dec. 02, 20190.40000.51000.40000.44000.440077,500
Nov. 29, 20190.40000.45000.40000.45000.450032,600
Nov. 27, 20190.44000.47000.44000.46000.460054,400
Nov. 26, 20190.48000.48000.44000.44000.440085,200
Nov. 25, 20190.44000.49000.44000.47000.470089,400
Nov. 22, 20190.47000.48000.45000.45000.4500198,100
Nov. 21, 20190.47000.47000.44000.45000.4500157,700
Nov. 20, 20190.49000.49000.45000.46000.460093,500
Nov. 19, 20190.45000.49000.44000.45000.450054,900
Nov. 18, 20190.49000.51000.45000.48000.4800115,800
Nov. 15, 20190.44000.51000.44000.49000.490059,200
Nov. 14, 20190.45000.51000.45000.47000.4700141,800
Nov. 13, 20190.52000.55000.49000.51000.5100131,600
Nov. 12, 20190.57000.59000.53000.54000.540072,400
Nov. 11, 20190.61000.65000.56000.59000.590054,500
Nov. 08, 20190.61000.65000.61000.62000.620037,500
Nov. 07, 20190.54000.65000.54000.62000.620055,400
Nov. 06, 20190.60000.63000.60000.62000.6200127,600
Nov. 05, 20190.53000.61000.53000.60000.6000143,300
Nov. 04, 20190.57000.62000.54000.54000.540098,400
Nov. 01, 20190.55000.59000.55000.58000.580033,900
Oct. 31, 20190.52000.59000.52000.55000.550054,900
Oct. 30, 20190.62000.64000.50000.58000.5800254,900
Oct. 29, 20190.65000.68000.62000.65000.650077,900
Oct. 28, 20190.70000.71000.65000.67000.670093,700
Oct. 25, 20190.70000.76000.70000.70000.7000316,300
Oct. 24, 20190.61000.73000.58000.72000.7200296,100
Oct. 23, 20190.57000.61000.57000.58000.580044,800
Oct. 22, 20190.51000.59000.51000.59000.590065,100
Oct. 21, 20190.57000.61000.55000.55000.550089,300
Oct. 18, 20190.67000.68000.57000.62000.620039,400
Oct. 17, 20190.57000.67000.57000.67000.670044,500
Oct. 16, 20190.52000.61000.52000.57000.570059,500
Oct. 15, 20190.46000.53000.46000.52000.520039,900
Oct. 14, 20190.46000.54000.43000.51000.510059,200
Oct. 11, 20190.45000.53000.42000.45000.4500165,100
Oct. 10, 20190.50000.54000.47000.48000.4800106,100
Oct. 09, 20190.53000.57000.52000.53000.530066,800
Oct. 08, 20190.48000.57000.48000.52000.5200115,400
Oct. 07, 20190.57000.57000.48000.48000.480033,200
Oct. 04, 20190.51000.51000.47000.50000.500070,100
Oct. 03, 20190.40000.51000.40000.49000.4900177,700
Oct. 02, 20190.44000.49000.40000.42000.4200247,600
Oct. 01, 20190.51000.54000.46000.46000.4600200,100
Sep. 30, 20190.58000.59000.51000.56000.5600142,600
Sep. 27, 20190.65000.65000.57000.58000.580048,100
Sep. 26, 20190.63000.64000.55000.56000.5600230,900
Sep. 25, 20190.60000.65000.60000.62000.620036,700
Sep. 24, 20190.67000.67000.63000.63000.630042,700
Sep. 23, 20190.65000.70000.65000.67000.670030,100
Sep. 20, 20190.71000.71000.65000.65000.650069,500
Sep. 19, 20190.65000.72000.65000.71000.710044,700
Sep. 18, 20190.71000.73000.69000.72000.720029,800
Sep. 17, 20190.70000.73000.69000.71000.710084,900
Sep. 16, 20190.65000.71000.65000.69000.690032,800
Sep. 13, 20190.60000.68000.60000.68000.680050,200
Sep. 12, 20190.69000.70000.66000.68000.680038,700
Sep. 11, 20190.70000.72000.67000.69000.690079,600
Sep. 10, 20190.65000.71000.64000.69000.690082,600
Sep. 09, 20190.62000.69000.62000.65000.6500108,800
Sep. 06, 20190.68000.70000.66000.68000.680021,300
Sep. 05, 20190.64000.70000.64000.68000.680073,500
Sep. 04, 20190.65000.69000.64000.65000.650065,500
Sep. 03, 20190.69000.72000.65000.65000.650095,500
Aug. 30, 20190.70000.70000.65000.69000.690095,100
Aug. 29, 20190.69000.70000.65000.69000.690053,700
Aug. 28, 20190.94000.94000.65000.70000.700085,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...