Historical Data for Lexaria Bioscience Corp. (LXRP)

$ 0.2825   -0.0025 (-0.88%) Volume: 12.01k 12:52 PM EDT Apr 3, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 0.271 0.285 0.271 0.2825 12.01k -0.0025 -0.88% 0.2825 3.29k 12
04/02/20 0.29985 0.29985 0.27 0.285 40.07k 0.005 1.79% 0.285 11.3k 36
04/01/20 0.27 0.311 0.27 0.28 31.42k -0.01 -3.45% 0.28 8.82k 16
03/31/20 0.2995 0.3236 0.259 0.29 38.58k -0.010745 -3.57% 0.29 11.56k 35
03/30/20 0.2736 0.3133 0.2598 0.300745 61.54k 0.009745 3.35% 0.300745 16.6k 57
03/27/20 0.29 0.3134 0.2556 0.291 179.73k 0.001 0.34% 0.291 51.39k 91
03/26/20 0.285 0.3231 0.285 0.29 61k -0.0174 -5.66% 0.29 18.11k 59
03/25/20 0.30 0.3101 0.28 0.3074 114.16k 0.0074 2.47% 0.3074 34.17k 71
03/24/20 0.2884 0.3402 0.28 0.30 124.81k -0.01819 -5.72% 0.30 38.04k 79
03/23/20 0.328 0.3488 0.3079 0.31819 185.99k -0.00181 -0.57% 0.31819 61.52k 103
03/20/20 0.301 0.33 0.30 0.32 169.94k 0.021 7.02% 0.32 52.48k 76
03/19/20 0.285 0.43 0.279 0.299 488.49k 0.059 24.58% 0.299 157.02k 284
03/18/20 0.249 0.2735 0.2295 0.24 161.58k -0.04 -14.29% 0.24 42.47k 61
03/17/20 0.2707 0.3348 0.255 0.28 147.29k -0.00351 -1.24% 0.28 40.86k 86
03/16/20 0.2818 0.3027 0.2591 0.28351 99.86k -0.02649 -8.55% 0.28351 28.27k 67
03/13/20 0.282 0.32 0.282 0.31 52.54k 0.0048 1.57% 0.31 16.05k 57
03/12/20 0.30 0.324 0.2911 0.3052 211.45k -0.0049 -1.58% 0.3052 65.1k 87
03/11/20 0.3336 0.334848 0.31 0.3101 109.27k -0.0555 -15.18% 0.3101 34.62k 69
03/10/20 0.37 0.40 0.3327 0.3656 61.94k 0.03902 11.95% 0.3656 22.75k 41
03/09/20 0.352 0.3694 0.3038 0.32658 175.31k -0.07072 -17.80% 0.32658 57.11k 113
03/06/20 0.3829 0.41 0.3599 0.3973 98.56k -0.0186 -4.47% 0.3973 38.72k 53
03/05/20 0.44 0.44725 0.4075 0.4159 53.68k -0.0141 -3.28% 0.4159 22.95k 41
03/04/20 0.37 0.445 0.37 0.43 127.03k 0.0404 10.37% 0.43 54.06k 77
03/03/20 0.38 0.4301 0.3799 0.3896 119.84k 0.02572 7.07% 0.3896 48.96k 56