Historical Data for Lexaria Bioscience Corp. (LXRP)

$ 0.25   -0.02 (-7.41%) Volume: 353.56k 3:59 PM EDT Jul 9, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/09/20 0.267 0.267 0.2373 0.25 353.56k -0.02 -7.41% 0.25 87.17k 106
07/08/20 0.271 0.28 0.2608 0.27 49.35k -0.0076 -2.74% 0.27 13.29k 34
07/07/20 0.28 0.285 0.2704 0.2776 11.4k -0.0122 -4.21% 0.2776 3.18k 25
07/06/20 0.268 0.2971 0.268 0.2898 47.1k -0.00475 -1.61% 0.2898 13.36k 38
07/02/20 0.30 0.30 0.29 0.29455 30.14k -0.01035 -3.39% 0.29455 8.86k 18
07/01/20 0.2622 0.331 0.2622 0.3049 51.11k 0.0096 3.25% 0.3049 14.47k 46
06/30/20 0.291 0.30475 0.2849 0.2953 39.74k -0.00405 -1.35% 0.2953 11.64k 20
06/29/20 0.30 0.30 0.2729 0.29935 67.64k 0.00515 1.75% 0.29935 19.72k 31
06/26/20 0.2693 0.30 0.2693 0.2942 72.56k 0.014 5.00% 0.2942 21.2k 37
06/25/20 0.285 0.285 0.27 0.2802 51.86k 0.0002 0.07% 0.2802 14.41k 29
06/24/20 0.2802 0.28225 0.2708 0.28 50.11k 0.0009 0.32% 0.28 13.91k 34
06/23/20 0.2802 0.29 0.2791 0.2791 16.23k -0.00545 -1.92% 0.2791 4.56k 23
06/22/20 0.2791 0.29 0.2791 0.28455 36.3k -0.00545 -1.88% 0.28455 10.19k 35
06/19/20 0.2998 0.2998 0.2791 0.29 48.6k 0.00 0.00% 0.29 13.78k 45
06/18/20 0.2858 0.296 0.2818 0.29 6.34k -0.0015 -0.51% 0.29 1.82k 23
06/17/20 0.30 0.30 0.2818 0.2915 55.39k -0.0122 -4.02% 0.2915 16.05k 54
06/16/20 0.283 0.3037 0.2753 0.3037 152.15k 0.0197 6.94% 0.3037 43.67k 57
06/15/20 0.2804 0.3016 0.2771 0.284 64.46k 0.0021 0.74% 0.284 18.21k 49
06/12/20 0.2804 0.305 0.2804 0.2819 117.26k 0.0019 0.68% 0.2819 34.87k 29
06/11/20 0.2839 0.295 0.28 0.28 44.73k -0.0153 -5.18% 0.28 12.93k 25
06/10/20 0.2823 0.305 0.2823 0.2953 23.58k -0.0013 -0.44% 0.2953 6.97k 29
06/09/20 0.2999 0.305 0.2832 0.2966 58.54k -0.0034 -1.13% 0.2966 17.19k 54