LSL Pharma Group Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.510	0.510	0.510	0.510	0.510	500
2024-05-28	0.500	0.520	0.485	0.500	0.500	109,830
2024-05-27	0.500	0.530	0.480	0.500	0.500	189,031
2024-05-24	0.465	0.500	0.465	0.500	0.500	56,024
2024-05-23	0.460	0.460	0.450	0.450	0.450	16,291
2024-05-22	0.460	0.460	0.460	0.460	0.460	0
2024-05-21	0.470	0.470	0.460	0.460	0.460	2,000
2024-05-17	0.480	0.490	0.460	0.490	0.490	21,000
2024-05-16	0.475	0.490	0.475	0.490	0.490	11,800
2024-05-15	0.500	0.500	0.470	0.470	0.470	23,527
2024-05-14	0.495	0.500	0.495	0.500	0.500	2,506
2024-05-13	0.500	0.500	0.490	0.500	0.500	26,443
2024-05-10	0.520	0.520	0.500	0.500	0.500	32,000
2024-05-09	0.450	0.550	0.450	0.500	0.500	72,353
2024-05-08	0.450	0.450	0.450	0.450	0.450	0
2024-05-07	0.420	0.450	0.420	0.450	0.450	17,500
2024-05-06	0.420	0.420	0.420	0.420	0.420	0
2024-05-03	0.390	0.420	0.390	0.420	0.420	2,500
2024-05-02	0.420	0.420	0.420	0.420	0.420	0
2024-05-01	0.420	0.420	0.420	0.420	0.420	0
2024-04-30	0.400	0.420	0.400	0.420	0.420	41,500
2024-04-29	0.400	0.400	0.400	0.400	0.400	6,000
2024-04-26	0.410	0.410	0.400	0.400	0.400	11,000
2024-04-25	0.400	0.405	0.395	0.405	0.405	10,000
2024-04-24	0.405	0.420	0.400	0.400	0.400	50,500
2024-04-23	0.410	0.410	0.400	0.400	0.400	13,000
2024-04-22	0.410	0.410	0.400	0.410	0.410	40,502
2024-04-19	0.420	0.430	0.410	0.410	0.410	31,500
2024-04-18	0.410	0.410	0.410	0.410	0.410	0
2024-04-17	0.410	0.410	0.400	0.410	0.410	28,414
2024-04-16	0.420	0.420	0.400	0.410	0.410	26,029
2024-04-15	0.410	0.430	0.410	0.430	0.430	59,500
2024-04-12	0.400	0.405	0.395	0.400	0.400	11,000
2024-04-11	0.420	0.420	0.410	0.410	0.410	3,000
2024-04-10	0.405	0.425	0.405	0.425	0.425	31,100
2024-04-09	0.400	0.415	0.390	0.415	0.415	36,500
2024-04-08	0.400	0.410	0.400	0.410	0.410	36,000
2024-04-05	0.400	0.410	0.395	0.400	0.400	98,500
2024-04-04	0.400	0.435	0.395	0.435	0.435	59,500
2024-04-03	0.395	0.415	0.395	0.405	0.405	45,500
2024-04-02	0.400	0.400	0.380	0.385	0.385	42,000
2024-04-01	0.390	0.400	0.390	0.400	0.400	71,600
2024-03-28	0.400	0.400	0.385	0.400	0.400	85,000
2024-03-27	0.400	0.400	0.385	0.385	0.385	64,500
2024-03-26	0.400	0.400	0.380	0.400	0.400	21,900
2024-03-25	0.400	0.400	0.400	0.400	0.400	5,000
2024-03-22	0.385	0.400	0.385	0.400	0.400	119,510
2024-03-21	0.385	0.385	0.385	0.385	0.385	55,000
2024-03-20	0.380	0.380	0.380	0.380	0.380	0
2024-03-19	0.390	0.390	0.380	0.380	0.380	54,000
2024-03-18	0.400	0.400	0.400	0.400	0.400	11,500
2024-03-15	0.425	0.425	0.415	0.415	0.415	14,000
2024-03-14	0.400	0.400	0.390	0.400	0.400	20,000
2024-03-13	0.395	0.400	0.390	0.390	0.390	38,500
2024-03-12	0.400	0.400	0.400	0.400	0.400	9,500
2024-03-11	0.400	0.420	0.400	0.420	0.420	6,800
2024-03-08	0.400	0.420	0.400	0.410	0.410	57,500
2024-03-07	0.400	0.400	0.395	0.400	0.400	31,156
2024-03-06	0.400	0.410	0.380	0.410	0.410	54,500
2024-03-05	0.400	0.410	0.400	0.410	0.410	64,000

← NewerPage 11 of 16 · 913 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.