U.S. Markets open in 1 hr 59 mins

Lexaria Bioscience Corp. (LXRP)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3939-0.0061 (-1.52%)
At close: 3:52PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020------
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
Jul 07, 20200.28000.28000.27000.28000.280011,400
Jul 06, 20200.27000.30000.27000.29000.290047,100
Jul 02, 20200.30000.30000.29000.29000.290030,100
Jul 01, 20200.26000.33000.26000.30000.300051,100
Jun 30, 20200.29000.30000.28000.30000.300039,700
Jun 29, 20200.30000.30000.27000.30000.300067,600
Jun 26, 20200.27000.30000.27000.29000.290072,600
Jun 25, 20200.28000.28000.27000.28000.280051,900
Jun 24, 20200.28000.28000.27000.28000.280050,100
Jun 23, 20200.28000.29000.28000.28000.280016,200
Jun 22, 20200.28000.29000.28000.28000.280036,300
Jun 19, 20200.30000.30000.28000.29000.290048,600
Jun 18, 20200.29000.30000.28000.29000.29006,300
Jun 17, 20200.30000.30000.28000.29000.290055,400
Jun 16, 20200.28000.30000.28000.30000.3000152,200
Jun 15, 20200.28000.30000.28000.28000.280064,500
Jun 12, 20200.28000.31000.28000.28000.2800117,300
Jun 11, 20200.28000.30000.28000.28000.280044,700
Jun 10, 20200.28000.31000.28000.30000.300023,600
Jun 09, 20200.30000.31000.28000.30000.300058,500
Jun 08, 20200.31000.31000.28000.30000.3000125,800
Jun 05, 20200.28000.29000.28000.29000.2900147,100
Jun 04, 20200.29000.29000.28000.28000.2800328,500
Jun 03, 20200.30000.31000.29000.30000.300041,100
Jun 02, 20200.29000.31000.28000.30000.300061,300
Jun 01, 20200.29000.31000.29000.30000.300033,300
May 29, 20200.33000.33000.28000.30000.300064,600
May 28, 20200.33000.36000.31000.32000.320062,500
May 27, 20200.40000.40000.34000.36000.360086,600
May 26, 20200.34000.40000.34000.39000.3900289,200
May 22, 20200.31000.33000.29000.33000.3300125,800
May 21, 20200.29000.31000.29000.30000.300033,800
May 20, 20200.31000.31000.30000.30000.300057,300
May 19, 20200.29000.30000.28000.30000.300069,200
May 18, 20200.26000.31000.26000.30000.3000176,900
May 15, 20200.26000.28000.25000.28000.2800163,000
May 14, 20200.24000.26000.22000.25000.2500508,000
May 13, 20200.28000.28000.26000.26000.260041,100
May 12, 20200.26000.28000.26000.28000.280049,900
May 11, 20200.28000.28000.26000.26000.2600101,200
May 08, 20200.29000.29000.26000.29000.290032,000
May 07, 20200.27000.29000.27000.28000.280041,400
May 06, 20200.27000.29000.27000.28000.280036,100
May 05, 20200.29000.30000.28000.28000.280041,700
May 04, 20200.29000.29000.27000.28000.280027,500
May 01, 20200.28000.29000.28000.28000.280044,800
Apr 30, 20200.31000.31000.28000.29000.290046,400
Apr 29, 20200.30000.31000.26000.31000.3100236,500
Apr 28, 20200.32000.32000.27000.28000.2800102,800
Apr 27, 20200.29000.33000.29000.31000.310087,100
Apr 24, 20200.29000.32000.28000.29000.290059,900
Apr 23, 20200.32000.32000.29000.30000.3000218,700
Apr 22, 20200.33000.33000.30000.31000.3100119,000
Apr 21, 20200.32000.33000.31000.33000.330060,000
Apr 20, 20200.33000.33000.30000.31000.310061,500
Apr 17, 20200.30000.33000.28000.31000.3100100,900
Apr 16, 20200.32000.34000.30000.31000.3100108,300
Apr 15, 20200.30000.31000.29000.31000.310053,400
Apr 14, 20200.30000.31000.29000.29000.2900209,900
Apr 13, 20200.30000.30000.28000.30000.3000127,400
Apr 09, 20200.30000.30000.27000.29000.2900242,300
Apr 08, 20200.28000.30000.28000.30000.3000161,800
Apr 07, 20200.31000.31000.29000.29000.290039,000
Apr 06, 20200.28000.31000.24000.30000.3000277,400
Apr 03, 20200.27000.28000.27000.28000.280030,700
Apr 02, 20200.30000.30000.27000.28000.280040,100
Apr 01, 20200.27000.31000.27000.28000.280031,400
Mar 31, 20200.30000.32000.26000.29000.290038,600
Mar 30, 20200.27000.31000.26000.30000.300061,500
Mar 27, 20200.29000.31000.26000.29000.2900179,700
Mar 26, 20200.28000.32000.28000.29000.290061,000
Mar 25, 20200.30000.31000.28000.31000.3100114,200
Mar 24, 20200.29000.34000.28000.30000.3000124,800
Mar 23, 20200.33000.35000.31000.32000.3200186,000
Mar 20, 20200.30000.33000.30000.32000.3200169,900
Mar 19, 20200.28000.43000.28000.30000.3000488,500
Mar 18, 20200.25000.27000.23000.24000.2400161,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...