LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug. 27, 20190.67000.75000.67000.68000.6800109,800
Aug. 26, 20190.75000.75000.68000.72000.7200101,000
Aug. 23, 20190.78000.78000.70000.70000.700046,000
Aug. 22, 20190.69000.82000.69000.73000.730063,500
Aug. 21, 20190.77000.83000.72000.78000.780067,800
Aug. 20, 20190.80000.86000.75000.77000.770062,100
Aug. 19, 20190.94000.94000.80000.82000.820063,800
Aug. 16, 20190.83000.83000.83000.83000.8300-
Aug. 15, 20190.80000.86000.79000.83000.8300131,000
Aug. 14, 20190.86000.87000.79000.80000.800083,100
Aug. 13, 20190.87000.94000.82000.85000.850095,800
Aug. 12, 20191.00001.00000.86000.87000.870078,200
Aug. 09, 20190.85000.90000.84000.89000.8900104,300
Aug. 08, 20190.76000.83000.76000.81000.810048,700
Aug. 07, 20190.73000.85000.73000.83000.830017,400
Aug. 06, 20190.85000.85000.69000.85000.850081,800
Aug. 05, 20190.68000.75000.66000.75000.750075,900
Aug. 02, 20190.75000.75000.65000.70000.700057,200
Aug. 01, 20190.69000.70000.65000.69000.690057,100
Jul. 31, 20190.60000.70000.60000.69000.690050,800
Jul. 30, 20190.60000.70000.60000.65000.6500145,700
Jul. 29, 20190.65000.70000.65000.70000.700074,100
Jul. 26, 20190.76000.76000.65000.70000.7000117,600
Jul. 25, 20190.70000.77000.68000.75000.7500143,700
Jul. 24, 20190.73000.80000.73000.77000.770047,800
Jul. 23, 20190.82000.82000.74000.74000.740094,600
Jul. 22, 20190.86000.86000.76000.79000.790061,600
Jul. 19, 20190.79000.83000.76000.78000.780034,400
Jul. 18, 20190.82000.82000.77000.79000.790038,700
Jul. 17, 20190.86000.86000.75000.79000.790064,300
Jul. 16, 20190.77000.82000.77000.80000.800094,400
Jul. 15, 20190.80000.84000.77000.79000.790087,200
Jul. 12, 20190.86000.90000.81000.83000.830093,000
Jul. 11, 20190.84000.88000.81000.86000.8600147,700
Jul. 10, 20190.79000.83000.78000.82000.8200249,200
Jul. 09, 20190.83000.84000.77000.78000.7800173,800
Jul. 08, 20190.81000.86000.81000.82000.820099,500
Jul. 05, 20190.86000.87000.83000.86000.860052,600
Jul. 03, 20190.81000.87000.81000.87000.870064,200
Jul. 02, 20190.92000.92000.84000.87000.870060,100
Jul. 01, 20190.82000.88000.82000.86000.860048,000
Jun. 28, 20190.80000.88000.80000.87000.870030,400
Jun. 27, 20190.93000.93000.81000.84000.840054,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...