LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.410	0.415	0.410	0.410	0.410	10,500
2025-08-08	0.420	0.425	0.405	0.410	0.410	40,000
2025-08-07	0.410	0.415	0.410	0.415	0.415	8,500
2025-08-06	0.435	0.435	0.400	0.415	0.415	99,000
2025-08-05	0.420	0.530	0.420	0.430	0.430	496,561
2025-08-01	0.425	0.425	0.425	0.425	0.425	1,000
2025-07-31	0.420	0.425	0.420	0.425	0.425	1,500
2025-07-30	0.415	0.420	0.415	0.420	0.420	10,500
2025-07-29	0.435	0.435	0.405	0.410	0.410	57,575
2025-07-28	0.425	0.435	0.425	0.435	0.435	11,000
2025-07-25	0.405	0.425	0.405	0.420	0.420	28,500
2025-07-24	0.405	0.405	0.405	0.405	0.405	4,500
2025-07-23	0.410	0.415	0.405	0.410	0.410	36,000
2025-07-22	0.415	0.415	0.405	0.410	0.410	6,000
2025-07-21	0.430	0.430	0.410	0.410	0.410	13,950
2025-07-18	0.405	0.430	0.405	0.430	0.430	20,500
2025-07-17	0.395	0.400	0.390	0.400	0.400	22,500
2025-07-16	0.405	0.405	0.390	0.390	0.390	18,500
2025-07-15	0.400	0.410	0.400	0.400	0.400	40,500
2025-07-14	0.395	0.400	0.395	0.400	0.400	129,492
2025-07-11	0.400	0.400	0.400	0.400	0.400	0
2025-07-10	0.400	0.400	0.390	0.400	0.400	76,000
2025-07-09	0.400	0.400	0.380	0.400	0.400	336,275
2025-07-08	0.415	0.415	0.400	0.400	0.400	68,000
2025-07-07	0.420	0.420	0.405	0.420	0.420	29,500
2025-07-04	0.400	0.430	0.400	0.430	0.430	36,700
2025-07-03	0.395	0.400	0.395	0.400	0.400	3,000
2025-07-02	0.390	0.390	0.390	0.390	0.390	3,000
2025-06-30	0.400	0.400	0.400	0.400	0.400	10,287
2025-06-27	0.390	0.400	0.390	0.400	0.400	86,743
2025-06-26	0.370	0.390	0.370	0.390	0.390	58,513
2025-06-25	0.370	0.370	0.370	0.370	0.370	2,000
2025-06-24	0.370	0.370	0.370	0.370	0.370	4,521
2025-06-23	0.370	0.370	0.360	0.365	0.365	129,000
2025-06-20	0.370	0.370	0.370	0.370	0.370	0
2025-06-19	0.375	0.375	0.360	0.370	0.370	69,000
2025-06-18	0.380	0.385	0.365	0.375	0.375	101,000
2025-06-17	0.380	0.390	0.370	0.380	0.380	89,500
2025-06-16	0.385	0.390	0.385	0.390	0.390	9,000
2025-06-13	0.390	0.390	0.375	0.375	0.375	35,247
2025-06-12	0.395	0.400	0.395	0.400	0.400	2,500
2025-06-11	0.390	0.395	0.385	0.395	0.395	37,050
2025-06-10	0.375	0.400	0.365	0.395	0.395	253,000
2025-06-09	0.390	0.390	0.370	0.380	0.380	83,500
2025-06-06	0.380	0.390	0.370	0.390	0.390	69,500
2025-06-05	0.385	0.385	0.385	0.385	0.385	0
2025-06-04	0.385	0.385	0.385	0.385	0.385	5,000
2025-06-03	0.380	0.385	0.380	0.385	0.385	2,500
2025-06-02	0.380	0.380	0.375	0.380	0.380	8,500
2025-05-30	0.410	0.410	0.375	0.385	0.385	134,100
2025-05-29	0.380	0.410	0.370	0.410	0.410	135,895
2025-05-28	0.375	0.375	0.375	0.375	0.375	0
2025-05-27	0.380	0.385	0.370	0.375	0.375	29,046
2025-05-26	0.385	0.390	0.385	0.390	0.390	5,500
2025-05-23	0.385	0.390	0.385	0.390	0.390	2,000
2025-05-22	0.385	0.385	0.385	0.385	0.385	0
2025-05-21	0.385	0.385	0.375	0.385	0.385	7,000
2025-05-20	0.390	0.390	0.370	0.380	0.380	23,655
2025-05-16	0.390	0.390	0.390	0.390	0.390	1,000
2025-05-15	0.390	0.390	0.380	0.380	0.380	23,000

← NewerPage 6 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.