LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.445	0.445	0.445	0.445	0.445	3,040
2023-12-04	0.420	0.420	0.415	0.415	0.415	2,500
2023-12-01	0.445	0.450	0.440	0.440	0.440	18,000
2023-11-30	0.420	0.420	0.415	0.420	0.420	34,500
2023-11-29	0.415	0.420	0.415	0.420	0.420	28,000
2023-11-28	0.440	0.440	0.440	0.440	0.440	0
2023-11-27	0.420	0.440	0.420	0.440	0.440	143,000
2023-11-24	0.420	0.420	0.420	0.420	0.420	2,000
2023-11-23	0.420	0.420	0.420	0.420	0.420	11,000
2023-11-22	0.420	0.420	0.410	0.420	0.420	156,500
2023-11-21	0.400	0.410	0.390	0.390	0.390	60,000
2023-11-20	0.400	0.410	0.400	0.400	0.400	46,314
2023-11-17	0.400	0.410	0.400	0.410	0.410	38,000
2023-11-16	0.410	0.410	0.410	0.410	0.410	32,000
2023-11-15	0.455	0.455	0.400	0.400	0.400	139,500
2023-11-14	0.455	0.455	0.455	0.455	0.455	13,000
2023-11-13	0.450	0.450	0.450	0.450	0.450	0
2023-11-10	0.450	0.450	0.450	0.450	0.450	0
2023-11-09	0.450	0.460	0.450	0.450	0.450	91,000
2023-11-08	0.495	0.495	0.495	0.495	0.495	0
2023-11-07	0.490	0.495	0.490	0.495	0.495	21,000
2023-11-06	0.480	0.490	0.480	0.490	0.490	5,700
2023-11-03	0.490	0.490	0.490	0.490	0.490	0
2023-11-02	0.490	0.490	0.490	0.490	0.490	2,000
2023-11-01	0.480	0.485	0.480	0.485	0.485	20,000
2023-10-31	0.450	0.465	0.450	0.465	0.465	19,500
2023-10-30	0.450	0.450	0.450	0.450	0.450	11,050
2023-10-27	0.410	0.410	0.410	0.410	0.410	0
2023-10-26	0.450	0.450	0.400	0.410	0.410	49,500
2023-10-25	0.440	0.450	0.440	0.450	0.450	14,022
2023-10-24	0.395	0.400	0.395	0.400	0.400	61,572
2023-10-23	0.420	0.420	0.400	0.400	0.400	57,000
2023-10-20	0.400	0.400	0.400	0.400	0.400	56,000
2023-10-19	0.400	0.410	0.400	0.400	0.400	72,000
2023-10-18	0.450	0.480	0.400	0.400	0.400	110,500
2023-10-17	0.475	0.475	0.400	0.400	0.400	37,500
2023-10-16	0.445	0.445	0.445	0.445	0.445	4,500
2023-10-13	0.430	0.430	0.400	0.430	0.430	60,000
2023-10-12	0.430	0.430	0.430	0.430	0.430	8,500
2023-10-11	0.430	0.430	0.430	0.430	0.430	6,000
2023-10-10	0.450	0.450	0.400	0.445	0.445	60,000
2023-10-06	0.430	0.430	0.430	0.430	0.430	0
2023-10-05	0.430	0.430	0.430	0.430	0.430	2,000
2023-10-04	0.440	0.440	0.440	0.440	0.440	4,000
2023-10-03	0.470	0.470	0.400	0.400	0.400	29,500
2023-10-02	0.480	0.480	0.480	0.480	0.480	500
2023-09-29	0.475	0.480	0.475	0.480	0.480	1,500
2023-09-28	0.475	0.475	0.450	0.450	0.450	1,100
2023-09-27	0.420	0.480	0.420	0.480	0.480	24,500
2023-09-26	0.440	0.440	0.440	0.440	0.440	0
2023-09-25	0.440	0.440	0.440	0.440	0.440	0
2023-09-22	0.440	0.440	0.440	0.440	0.440	500
2023-09-21	0.470	0.470	0.470	0.470	0.470	500
2023-09-20	0.460	0.470	0.460	0.470	0.470	7,000
2023-09-19	0.480	0.480	0.460	0.460	0.460	11,500
2023-09-18	0.490	0.500	0.460	0.500	0.500	25,000
2023-09-15	0.440	0.440	0.440	0.440	0.440	500
2023-09-14	0.440	0.440	0.440	0.440	0.440	10,000
2023-09-13	0.410	0.440	0.410	0.440	0.440	36,500
2023-09-12	0.400	0.400	0.400	0.400	0.400	1,000

← NewerPage 13 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.