LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.365	0.370	0.365	0.370	0.370	14,000
2025-11-03	0.365	0.370	0.360	0.365	0.365	15,006
2025-10-31	0.360	0.375	0.350	0.370	0.370	143,500
2025-10-30	0.370	0.375	0.355	0.355	0.355	200,500
2025-10-29	0.370	0.370	0.370	0.370	0.370	83,000
2025-10-28	0.390	0.390	0.350	0.375	0.375	318,007
2025-10-27	0.365	0.365	0.360	0.360	0.360	4,000
2025-10-24	0.375	0.375	0.365	0.365	0.365	23,500
2025-10-23	0.365	0.380	0.360	0.375	0.375	79,500
2025-10-22	0.360	0.360	0.360	0.360	0.360	13,000
2025-10-21	0.365	0.365	0.350	0.355	0.355	30,051
2025-10-20	0.370	0.375	0.360	0.360	0.360	119,500
2025-10-17	0.355	0.355	0.355	0.355	0.355	1,000
2025-10-16	0.375	0.375	0.350	0.350	0.350	114,100
2025-10-15	0.350	0.385	0.350	0.385	0.385	19,294
2025-10-14	0.360	0.360	0.340	0.340	0.340	63,000
2025-10-10	0.360	0.360	0.355	0.355	0.355	6,500
2025-10-09	0.365	0.365	0.360	0.365	0.365	6,000
2025-10-08	0.350	0.365	0.350	0.365	0.365	212,601
2025-10-07	0.370	0.370	0.350	0.350	0.350	113,785
2025-10-06	0.360	0.365	0.360	0.360	0.360	26,000
2025-10-03	0.370	0.370	0.355	0.360	0.360	116,500
2025-10-02	0.375	0.375	0.370	0.370	0.370	34,500
2025-10-01	0.375	0.375	0.375	0.375	0.375	16,025
2025-09-30	0.380	0.385	0.380	0.385	0.385	3,500
2025-09-29	0.360	0.390	0.360	0.390	0.390	11,374
2025-09-26	0.390	0.395	0.380	0.380	0.380	7,500
2025-09-25	0.390	0.395	0.390	0.395	0.395	42,000
2025-09-24	0.370	0.390	0.365	0.385	0.385	60,500
2025-09-23	0.370	0.375	0.340	0.375	0.375	113,500
2025-09-22	0.375	0.380	0.370	0.370	0.370	111,000
2025-09-19	0.375	0.375	0.370	0.370	0.370	25,500
2025-09-18	0.380	0.385	0.375	0.375	0.375	13,500
2025-09-17	0.380	0.380	0.380	0.380	0.380	8,782
2025-09-16	0.385	0.390	0.365	0.380	0.380	39,000
2025-09-15	0.375	0.385	0.370	0.380	0.380	58,000
2025-09-12	0.370	0.375	0.370	0.375	0.375	67,500
2025-09-11	0.365	0.370	0.360	0.370	0.370	136,278
2025-09-10	0.370	0.370	0.370	0.370	0.370	2,000
2025-09-09	0.365	0.375	0.360	0.375	0.375	64,000
2025-09-08	0.395	0.395	0.365	0.365	0.365	44,484
2025-09-05	0.375	0.380	0.375	0.380	0.380	15,140
2025-09-04	0.375	0.380	0.375	0.375	0.375	6,000
2025-09-03	0.385	0.385	0.350	0.380	0.380	69,992
2025-09-02	0.385	0.390	0.385	0.390	0.390	32,000
2025-08-29	0.390	0.390	0.390	0.390	0.390	4,500
2025-08-28	0.400	0.400	0.390	0.390	0.390	33,500
2025-08-27	0.405	0.405	0.395	0.400	0.400	9,001
2025-08-26	0.405	0.405	0.390	0.395	0.395	27,350
2025-08-25	0.410	0.415	0.410	0.410	0.410	30,500
2025-08-22	0.410	0.410	0.410	0.410	0.410	5,000
2025-08-21	0.400	0.410	0.400	0.410	0.410	21,000
2025-08-20	0.405	0.415	0.405	0.410	0.410	27,100
2025-08-19	0.400	0.415	0.400	0.415	0.415	11,500
2025-08-18	0.395	0.400	0.395	0.400	0.400	3,650
2025-08-15	0.400	0.405	0.390	0.390	0.390	24,650
2025-08-14	0.415	0.420	0.395	0.400	0.400	82,718
2025-08-13	0.410	0.410	0.410	0.410	0.410	0
2025-08-12	0.415	0.415	0.410	0.410	0.410	33,500
2025-08-11	0.410	0.415	0.410	0.410	0.410	10,500

← NewerPage 5 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.