LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.550	0.550	0.520	0.530	0.530	32,568
2026-01-29	0.550	0.560	0.540	0.550	0.550	168,536
2026-01-28	0.475	0.540	0.475	0.530	0.530	161,160
2026-01-27	0.485	0.490	0.470	0.475	0.475	40,520
2026-01-26	0.500	0.500	0.485	0.485	0.485	40,943
2026-01-23	0.500	0.500	0.490	0.490	0.490	31,676
2026-01-22	0.470	0.495	0.470	0.490	0.490	49,047
2026-01-21	0.470	0.475	0.470	0.470	0.470	34,500
2026-01-20	0.485	0.485	0.470	0.475	0.475	54,300
2026-01-19	0.460	0.500	0.460	0.480	0.480	145,846
2026-01-16	0.445	0.490	0.445	0.470	0.470	126,959
2026-01-15	0.425	0.445	0.425	0.445	0.445	71,600
2026-01-14	0.420	0.435	0.420	0.425	0.425	28,254
2026-01-13	0.435	0.435	0.420	0.420	0.420	88,310
2026-01-12	0.440	0.440	0.425	0.430	0.430	69,785
2026-01-09	0.440	0.445	0.435	0.435	0.435	83,881
2026-01-08	0.425	0.445	0.415	0.440	0.440	109,321
2026-01-07	0.420	0.440	0.410	0.420	0.420	119,557
2026-01-06	0.360	0.410	0.360	0.390	0.390	163,549
2026-01-05	0.355	0.360	0.350	0.360	0.360	48,000
2026-01-02	0.345	0.360	0.345	0.350	0.350	187,982
2025-12-31	0.345	0.350	0.345	0.350	0.350	82,143
2025-12-30	0.350	0.350	0.345	0.345	0.345	159,500
2025-12-29	0.355	0.355	0.345	0.350	0.350	193,357
2025-12-24	0.350	0.355	0.350	0.350	0.350	114,000
2025-12-23	0.360	0.360	0.345	0.355	0.355	146,955
2025-12-22	0.370	0.370	0.350	0.350	0.350	135,500
2025-12-19	0.345	0.410	0.345	0.360	0.360	146,500
2025-12-18	0.355	0.355	0.330	0.340	0.340	329,000
2025-12-17	0.370	0.370	0.360	0.360	0.360	33,000
2025-12-16	0.365	0.365	0.350	0.350	0.350	41,500
2025-12-15	0.360	0.360	0.355	0.360	0.360	17,262
2025-12-12	0.350	0.360	0.350	0.360	0.360	25,000
2025-12-11	0.360	0.360	0.350	0.355	0.355	54,655
2025-12-10	0.360	0.365	0.360	0.360	0.360	67,500
2025-12-09	0.365	0.365	0.360	0.365	0.365	20,000
2025-12-08	0.370	0.370	0.360	0.365	0.365	37,005
2025-12-05	0.375	0.375	0.375	0.375	0.375	7,789
2025-12-04	0.375	0.375	0.375	0.375	0.375	0
2025-12-03	0.370	0.375	0.370	0.375	0.375	17,000
2025-12-02	0.370	0.370	0.370	0.370	0.370	8,855
2025-12-01	0.375	0.375	0.370	0.375	0.375	20,503
2025-11-28	0.390	0.390	0.390	0.390	0.390	0
2025-11-27	0.375	0.410	0.375	0.390	0.390	245,500
2025-11-26	0.360	0.405	0.360	0.405	0.405	158,062
2025-11-25	0.365	0.365	0.360	0.360	0.360	39,350
2025-11-24	0.350	0.360	0.350	0.360	0.360	89,015
2025-11-21	0.360	0.360	0.350	0.350	0.350	30,000
2025-11-20	0.345	0.360	0.345	0.360	0.360	110,407
2025-11-19	0.350	0.350	0.345	0.345	0.345	31,000
2025-11-18	0.345	0.350	0.340	0.340	0.340	75,000
2025-11-17	0.350	0.350	0.345	0.345	0.345	45,523
2025-11-14	0.340	0.350	0.340	0.350	0.350	65,000
2025-11-13	0.350	0.355	0.350	0.350	0.350	160,810
2025-11-12	0.365	0.380	0.360	0.360	0.360	59,000
2025-11-11	0.365	0.365	0.350	0.365	0.365	90,624
2025-11-10	0.370	0.370	0.370	0.370	0.370	47,000
2025-11-07	0.375	0.375	0.365	0.370	0.370	45,000
2025-11-06	0.375	0.375	0.370	0.370	0.370	23,000
2025-11-05	0.370	0.375	0.370	0.375	0.375	11,000

← NewerPage 4 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.