LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.400	0.400	0.360	0.385	0.385	29,700
2024-03-01	0.400	0.405	0.390	0.405	0.405	68,000
2024-02-29	0.400	0.400	0.390	0.400	0.400	85,500
2024-02-28	0.380	0.405	0.380	0.400	0.400	95,400
2024-02-27	0.400	0.400	0.350	0.400	0.400	202,115
2024-02-26	0.405	0.405	0.390	0.400	0.400	31,500
2024-02-23	0.405	0.405	0.400	0.405	0.405	20,400
2024-02-22	0.410	0.430	0.395	0.425	0.425	49,850
2024-02-21	0.400	0.410	0.380	0.400	0.400	31,000
2024-02-20	0.415	0.440	0.400	0.400	0.400	82,001
2024-02-16	0.390	0.420	0.385	0.420	0.420	28,000
2024-02-15	0.410	0.440	0.400	0.410	0.410	66,000
2024-02-14	0.440	0.440	0.440	0.440	0.440	56,000
2024-02-13	0.440	0.440	0.430	0.430	0.430	65,000
2024-02-12	0.465	0.465	0.450	0.450	0.450	43,000
2024-02-09	0.480	0.480	0.480	0.480	0.480	0
2024-02-08	0.480	0.480	0.480	0.480	0.480	11,000
2024-02-07	0.480	0.480	0.480	0.480	0.480	5,000
2024-02-06	0.470	0.510	0.465	0.465	0.465	22,500
2024-02-05	0.490	0.490	0.465	0.490	0.490	7,500
2024-02-02	0.490	0.500	0.490	0.500	0.500	16,500
2024-02-01	0.510	0.510	0.510	0.510	0.510	0
2024-01-31	0.510	0.510	0.510	0.510	0.510	0
2024-01-30	0.510	0.510	0.510	0.510	0.510	0
2024-01-29	0.520	0.520	0.510	0.510	0.510	23,000
2024-01-26	0.510	0.520	0.510	0.520	0.520	15,000
2024-01-25	0.500	0.500	0.500	0.500	0.500	3,000
2024-01-24	0.480	0.500	0.480	0.500	0.500	5,500
2024-01-23	0.470	0.470	0.470	0.470	0.470	0
2024-01-22	0.475	0.490	0.470	0.470	0.470	44,700
2024-01-19	0.500	0.500	0.500	0.500	0.500	16,473
2024-01-18	0.500	0.510	0.500	0.500	0.500	23,000
2024-01-17	0.500	0.500	0.500	0.500	0.500	0
2024-01-16	0.500	0.500	0.500	0.500	0.500	25,000
2024-01-15	0.500	0.500	0.500	0.500	0.500	6,000
2024-01-12	0.500	0.500	0.500	0.500	0.500	15,000
2024-01-11	0.530	0.530	0.510	0.510	0.510	9,500
2024-01-10	0.510	0.510	0.510	0.510	0.510	0
2024-01-09	0.500	0.550	0.500	0.510	0.510	70,525
2024-01-08	0.500	0.520	0.500	0.500	0.500	54,500
2024-01-05	0.495	0.510	0.495	0.510	0.510	19,500
2024-01-04	0.450	0.520	0.450	0.500	0.500	74,500
2024-01-03	0.465	0.470	0.430	0.430	0.430	27,000
2024-01-02	0.485	0.485	0.485	0.485	0.485	0
2023-12-29	0.450	0.485	0.440	0.485	0.485	18,600
2023-12-28	0.430	0.475	0.430	0.475	0.475	33,000
2023-12-27	0.440	0.440	0.435	0.435	0.435	7,000
2023-12-22	0.475	0.475	0.450	0.450	0.450	84,500
2023-12-21	0.450	0.450	0.450	0.450	0.450	0
2023-12-20	0.450	0.450	0.430	0.450	0.450	4,500
2023-12-19	0.460	0.460	0.460	0.460	0.460	0
2023-12-18	0.420	0.475	0.410	0.460	0.460	27,000
2023-12-15	0.410	0.415	0.410	0.410	0.410	9,500
2023-12-14	0.440	0.440	0.410	0.425	0.425	9,500
2023-12-13	0.450	0.450	0.450	0.450	0.450	0
2023-12-12	0.450	0.450	0.450	0.450	0.450	0
2023-12-11	0.450	0.450	0.450	0.450	0.450	21,000
2023-12-08	0.440	0.460	0.440	0.460	0.460	69,500
2023-12-07	0.445	0.450	0.430	0.430	0.430	16,000
2023-12-06	0.440	0.440	0.410	0.410	0.410	4,800

← NewerPage 12 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.