LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20190.80000.88000.80000.87000.870021,900
Jun 13, 20190.89000.90000.85000.85000.850020,800
Jun 12, 20190.86000.89000.84000.87000.870021,800
Jun 11, 20190.86000.90000.86000.90000.900096,400
Jun 10, 20190.82000.86000.82000.85000.850065,200
Jun 07, 20190.81000.99000.81000.84000.8400102,900
Jun 06, 20190.90000.90000.82000.87000.8700115,000
Jun 05, 20190.90000.95000.87000.88000.880064,700
Jun 04, 20190.92000.95000.90000.90000.900089,800
Jun 03, 20191.01001.01000.92000.93000.930031,000
May 31, 20191.03001.03000.92000.92000.920062,200
May 30, 20190.98000.98000.94000.94000.940062,700
May 29, 20190.98000.98000.92000.98000.980042,300
May 28, 20190.94000.98000.88000.97000.970061,200
May 24, 20190.91000.95000.89000.89000.8900106,500
May 23, 20190.85000.98000.85000.91000.9100106,500
May 22, 20190.99001.00000.94000.96000.960055,700
May 21, 20191.00001.01000.96000.99000.990046,400
May 20, 20190.97001.02000.88001.00001.000038,600
May 17, 20190.99001.00000.95000.98000.980021,900
May 16, 20190.93001.00000.93001.00001.000040,300
May 15, 20190.94001.00000.85000.97000.970093,200
May 14, 20190.99001.00000.87000.93000.9300195,500
May 13, 20191.06001.06000.96000.96000.960060,100
May 10, 20190.81001.04000.81001.04001.0400148,100
May 09, 20190.93000.97000.87000.90000.9000317,300
May 08, 20190.93001.05000.93000.95000.9500117,200
May 07, 20190.95001.00000.95000.96000.960091,200
May 06, 20191.07001.07000.93000.98000.980082,900
May 03, 20190.93001.02000.93000.98000.9800109,800
May 02, 20191.00001.05000.98001.01001.0100126,000
May 01, 20190.93001.10000.93001.02001.020054,100
Apr 30, 20191.07001.09000.98001.02001.0200172,100
Apr 29, 20191.10001.10001.03001.07001.0700119,600
Apr 26, 20191.08001.09001.03001.08001.080081,600
Apr 25, 20191.01001.10001.01001.08001.080090,500
Apr 24, 20190.95001.08000.95001.02001.0200125,900
Apr 23, 20191.01001.14001.01001.06001.0600134,400
Apr 22, 20191.01001.15001.01001.10001.100050,700
Apr 18, 20191.12001.15001.08001.13001.130075,700
Apr 17, 20191.09001.20001.09001.12001.120079,300
Apr 16, 20191.10001.19001.08001.19001.190098,700
Apr 15, 20191.34001.34001.10001.13001.130070,300
Apr 12, 20191.10001.19001.04001.16001.1600223,800
Apr 11, 20191.10001.11001.04001.05001.0500126,300
Apr 10, 20191.25001.25001.03001.09001.0900111,100
Apr 09, 20191.05001.15001.05001.14001.140066,800
Apr 08, 20191.27001.27001.09001.14001.1400110,500
Apr 05, 20191.05001.15001.05001.15001.1500147,400
Apr 04, 20191.07001.09001.05001.09001.090071,700
Apr 03, 20191.15001.15001.08001.09001.0900143,500
Apr 02, 20191.11001.20001.10001.10001.100096,200
Apr 01, 20191.23001.23001.10001.11001.110098,100
Mar 29, 20191.22001.22001.12001.12001.1200257,700
Mar 28, 20191.22001.22001.15001.18001.1800114,500
Mar 27, 20191.21001.22001.19001.20001.2000112,000
Mar 26, 20191.21001.25001.20001.21001.2100215,700
Mar 25, 20191.25001.28001.21001.25001.250072,300
Mar 22, 20191.16001.32001.16001.25001.250080,000
Mar 21, 20191.16001.30001.16001.29001.290096,000
Mar 20, 20191.33001.33001.17001.27001.2700165,000
Mar 19, 20191.22001.24001.18001.21001.210091,700
Mar 18, 20191.18001.29001.15001.18001.1800169,200
Mar 15, 20191.30001.30001.18001.20001.2000160,700
Mar 14, 20191.34001.34001.22001.25001.250078,700
Mar 13, 20191.25001.30001.23001.26001.2600154,100
Mar 12, 20191.25001.30001.25001.25001.250057,800
Mar 11, 20191.17001.30001.17001.28001.280077,900
Mar 08, 20191.40001.40001.21001.27001.270091,500
Mar 07, 20191.31001.34001.23001.27001.2700125,000
Mar 06, 20191.37001.38001.30001.32001.320091,600
Mar 05, 20191.35001.35001.31001.32001.320057,300
Mar 04, 20191.34001.36001.30001.30001.3000125,100
Mar 01, 20191.44001.44001.33001.35001.3500109,600
Feb 28, 20191.47001.47001.37001.37001.370040,600
Feb 27, 20191.35001.46001.35001.38001.3800110,700
Feb 26, 20191.35001.53001.35001.44001.440082,900
Feb 25, 20191.44001.52001.38001.41001.4100130,100
Feb 22, 20191.35001.44001.35001.38001.3800128,500
Feb 21, 20191.48001.50001.35001.36001.3600109,700
Feb 20, 20191.49001.53001.42001.48001.4800104,400
Feb 19, 20191.57001.57001.45001.51001.5100269,400
Feb 15, 20191.50001.50001.46001.48001.4800316,600
Feb 14, 20191.40001.46001.39001.45001.4500284,100
Feb 13, 20191.30001.37001.28001.37001.370098,300
Feb 12, 20191.35001.35001.27001.32001.320071,400
Feb 11, 20191.26001.39001.26001.30001.300067,600
Feb 08, 20191.41001.42001.32001.34001.3400103,800
Feb 07, 20191.30001.36001.30001.33001.330066,400
Feb 06, 20191.38001.41001.30001.33001.330074,700
Feb 05, 20191.53001.53001.35001.36001.3600126,600
Feb 04, 20191.52001.52001.38001.44001.4400240,200
Feb 01, 20191.50001.53001.49001.52001.5200194,400
Jan 31, 20191.50001.54001.45001.49001.4900599,200
Jan 30, 20191.45001.51001.40001.51001.5100317,900
Jan 29, 20191.40001.44001.32001.40001.4000148,400
Jan 28, 20191.30001.43001.30001.38001.3800144,600
Jan 25, 20191.34001.42001.28001.31001.3100108,500
Jan 24, 20191.36001.36001.25001.29001.2900137,800
Jan 23, 20191.34001.46001.31001.33001.3300113,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...