LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.450	0.450	0.450	0.450	0.450	0
2023-09-08	0.450	0.450	0.430	0.450	0.450	21,000
2023-09-07	0.425	0.450	0.415	0.450	0.450	29,000
2023-09-06	0.500	0.500	0.430	0.430	0.430	32,000
2023-09-05	0.500	0.500	0.500	0.500	0.500	3,500
2023-09-01	0.490	0.490	0.490	0.490	0.490	0
2023-08-31	0.490	0.490	0.490	0.490	0.490	10,007
2023-08-30	0.490	0.490	0.490	0.490	0.490	0
2023-08-29	0.490	0.490	0.490	0.490	0.490	0
2023-08-28	0.490	0.490	0.490	0.490	0.490	0
2023-08-25	0.490	0.490	0.490	0.490	0.490	15,500
2023-08-24	0.430	0.450	0.430	0.450	0.450	13,000
2023-08-23	0.410	0.410	0.410	0.410	0.410	0
2023-08-22	0.435	0.435	0.400	0.410	0.410	34,005
2023-08-21	0.475	0.475	0.475	0.475	0.475	3,500
2023-08-18	0.470	0.470	0.470	0.470	0.470	0
2023-08-17	0.450	0.470	0.450	0.470	0.470	13,000
2023-08-16	0.450	0.450	0.450	0.450	0.450	5,000
2023-08-15	0.465	0.465	0.390	0.420	0.420	167,500
2023-08-14	0.500	0.500	0.500	0.500	0.500	0
2023-08-11	0.500	0.500	0.500	0.500	0.500	0
2023-08-10	0.500	0.500	0.500	0.500	0.500	0
2023-08-09	0.500	0.500	0.500	0.500	0.500	0
2023-08-08	0.500	0.500	0.500	0.500	0.500	0
2023-08-04	0.500	0.500	0.500	0.500	0.500	0
2023-08-03	0.480	0.500	0.480	0.500	0.500	7,500
2023-08-02	0.500	0.500	0.500	0.500	0.500	0
2023-08-01	0.500	0.500	0.500	0.500	0.500	3,500
2023-07-31	0.500	0.500	0.500	0.500	0.500	4,000
2023-07-28	0.500	0.500	0.500	0.500	0.500	0
2023-07-27	0.500	0.500	0.500	0.500	0.500	0
2023-07-26	0.500	0.500	0.500	0.500	0.500	10,000
2023-07-25	0.500	0.500	0.500	0.500	0.500	13,430
2023-07-24	0.500	0.500	0.500	0.500	0.500	3,500
2023-07-21	0.520	0.520	0.500	0.500	0.500	25,000
2023-07-20	0.500	0.500	0.500	0.500	0.500	12,000
2023-07-19	0.500	0.500	0.500	0.500	0.500	1,500
2023-07-18	0.490	0.490	0.490	0.490	0.490	4,480
2023-07-17	0.460	0.470	0.420	0.470	0.470	14,700
2023-07-14	0.460	0.460	0.460	0.460	0.460	0
2023-07-13	0.460	0.460	0.460	0.460	0.460	0
2023-07-12	0.460	0.460	0.460	0.460	0.460	1,500
2023-07-11	0.450	0.470	0.450	0.470	0.470	10,000
2023-07-10	0.430	0.435	0.430	0.435	0.435	30,754
2023-07-07	0.420	0.420	0.420	0.420	0.420	0
2023-07-06	0.420	0.420	0.420	0.420	0.420	8,500
2023-07-05	0.440	0.440	0.440	0.440	0.440	2,000
2023-07-04	0.440	0.440	0.420	0.420	0.420	32,000
2023-06-30	0.430	0.430	0.430	0.430	0.430	0
2023-06-29	0.450	0.450	0.430	0.430	0.430	10,000
2023-06-28	0.450	0.450	0.450	0.450	0.450	19,000
2023-06-27	0.450	0.450	0.450	0.450	0.450	0
2023-06-26	0.450	0.450	0.450	0.450	0.450	15,000
2023-06-23	0.470	0.470	0.470	0.470	0.470	0
2023-06-22	0.450	0.470	0.450	0.470	0.470	5,500
2023-06-21	0.485	0.485	0.485	0.485	0.485	0
2023-06-20	0.485	0.485	0.485	0.485	0.485	0
2023-06-19	0.485	0.485	0.485	0.485	0.485	0
2023-06-16	0.485	0.485	0.485	0.485	0.485	0
2023-06-15	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 14 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.