LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	0.485	0.485	0.485	0.485	0.485	0
2023-06-14	0.450	0.485	0.430	0.485	0.485	34,000
2023-06-13	0.490	0.490	0.490	0.490	0.490	2,501
2023-06-12	0.460	0.460	0.450	0.450	0.450	20,000
2023-06-09	0.480	0.480	0.450	0.450	0.450	18,000
2023-06-08	0.470	0.490	0.450	0.490	0.490	40,000
2023-06-07	0.490	0.500	0.490	0.490	0.490	7,500
2023-06-06	0.480	0.480	0.470	0.470	0.470	11,000
2023-06-05	0.500	0.500	0.480	0.480	0.480	52,500
2023-06-02	0.540	0.540	0.500	0.500	0.500	90,001
2023-06-01	0.570	0.570	0.570	0.570	0.570	0
2023-05-31	0.560	0.570	0.560	0.570	0.570	6,329
2023-05-30	0.560	0.560	0.560	0.560	0.560	0
2023-05-29	0.530	0.560	0.520	0.560	0.560	20,500
2023-05-26	0.540	0.560	0.540	0.560	0.560	10,000
2023-05-25	0.510	0.560	0.500	0.560	0.560	46,000
2023-05-24	0.510	0.510	0.500	0.510	0.510	6,500
2023-05-23	0.520	0.520	0.500	0.500	0.500	11,000
2023-05-19	0.500	0.510	0.480	0.510	0.510	35,500
2023-05-18	0.540	0.540	0.500	0.500	0.500	64,500
2023-05-17	0.500	0.550	0.500	0.550	0.550	106,000
2023-05-16	0.540	0.540	0.500	0.540	0.540	28,500
2023-05-15	0.520	0.520	0.500	0.510	0.510	118,000
2023-05-12	0.520	0.520	0.520	0.520	0.520	0
2023-05-11	0.540	0.540	0.520	0.520	0.520	50,500
2023-05-10	0.550	0.550	0.550	0.550	0.550	8,500
2023-05-09	0.550	0.550	0.530	0.530	0.530	53,500
2023-05-08	0.550	0.550	0.550	0.550	0.550	25,857
2023-05-05	0.560	0.580	0.550	0.550	0.550	51,500
2023-05-04	0.580	0.580	0.560	0.560	0.560	26,500
2023-05-03	0.560	0.560	0.550	0.550	0.550	4,000
2023-05-02	0.570	0.580	0.560	0.580	0.580	34,500
2023-05-01	0.590	0.590	0.570	0.570	0.570	11,500
2023-04-28	0.600	0.600	0.600	0.600	0.600	0
2023-04-27	0.600	0.600	0.600	0.600	0.600	530
2023-04-26	0.580	0.600	0.580	0.600	0.600	6,000
2023-04-25	0.600	0.600	0.600	0.600	0.600	12,520
2023-04-24	0.600	0.600	0.600	0.600	0.600	7,500
2023-04-21	0.570	0.600	0.570	0.600	0.600	5,500
2023-04-20	0.640	0.640	0.510	0.550	0.550	29,700
2023-04-19	0.580	0.580	0.560	0.560	0.560	21,000
2023-04-18	0.600	0.600	0.580	0.600	0.600	33,364
2023-04-17	0.630	0.630	0.630	0.630	0.630	10,000
2023-04-14	0.640	0.640	0.580	0.610	0.610	17,000
2023-04-13	0.640	0.640	0.640	0.640	0.640	0
2023-04-12	0.640	0.640	0.640	0.640	0.640	500
2023-04-11	0.620	0.620	0.620	0.620	0.620	8,000
2023-04-10	0.620	0.620	0.610	0.610	0.610	38,020
2023-04-06	0.670	0.700	0.650	0.700	0.700	65,500
2023-04-05	0.700	0.720	0.670	0.720	0.720	44,000
2023-04-04	0.700	0.720	0.700	0.720	0.720	7,300
2023-04-03	0.700	0.700	0.690	0.690	0.690	31,000
2023-03-31	0.720	0.730	0.720	0.730	0.730	2,000
2023-03-30	0.700	0.700	0.700	0.700	0.700	0
2023-03-29	0.700	0.700	0.700	0.700	0.700	4,500
2023-03-28	0.720	0.720	0.720	0.720	0.720	0
2023-03-27	0.720	0.720	0.720	0.720	0.720	5,000
2023-03-24	0.720	0.720	0.720	0.720	0.720	1,000
2023-03-23	0.700	0.700	0.700	0.700	0.700	0
2023-03-22	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 15 of 16 · 914 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.