LXRP - Lexaria Bioscience Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.78400.78400.70000.70070.700746,026
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
Jun 26, 20190.81000.87000.80000.81000.810032,500
Jun 25, 20190.80000.86000.80000.83000.830042,900
Jun 24, 20190.92000.92000.80000.83000.830064,300
Jun 21, 20190.80000.85000.80000.85000.850049,600
Jun 20, 20190.89000.89000.83000.85000.850091,500
Jun 19, 20190.87000.89000.87000.89000.890026,600
Jun 18, 20190.82000.89000.82000.87000.870043,500
Jun 17, 20190.85000.88000.82000.87000.870068,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...