LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.395	0.395	0.395	0.395	0.395	1,000
2025-05-12	0.395	0.395	0.390	0.395	0.395	13,800
2025-05-09	0.390	0.395	0.390	0.395	0.395	2,500
2025-05-08	0.395	0.395	0.370	0.395	0.395	54,000
2025-05-07	0.400	0.400	0.395	0.395	0.395	72,815
2025-05-06	0.400	0.400	0.395	0.395	0.395	69,000
2025-05-05	0.395	0.400	0.395	0.400	0.400	48,500
2025-05-02	0.410	0.410	0.390	0.390	0.390	48,500
2025-05-01	0.350	0.410	0.350	0.390	0.390	151,292
2025-04-30	0.350	0.350	0.345	0.350	0.350	41,228
2025-04-29	0.350	0.350	0.350	0.350	0.350	2,000
2025-04-28	0.350	0.350	0.345	0.345	0.345	21,500
2025-04-25	0.345	0.350	0.345	0.350	0.350	26,000
2025-04-24	0.345	0.345	0.335	0.345	0.345	19,500
2025-04-23	0.340	0.350	0.330	0.340	0.340	54,000
2025-04-22	0.325	0.335	0.325	0.335	0.335	24,500
2025-04-21	0.345	0.345	0.310	0.320	0.320	40,000
2025-04-17	0.350	0.350	0.340	0.345	0.345	44,500
2025-04-16	0.350	0.350	0.350	0.350	0.350	3,500
2025-04-15	0.345	0.360	0.345	0.350	0.350	56,531
2025-04-14	0.335	0.360	0.330	0.350	0.350	54,531
2025-04-11	0.325	0.340	0.325	0.330	0.330	8,000
2025-04-10	0.330	0.330	0.325	0.325	0.325	1,303
2025-04-09	0.320	0.340	0.295	0.330	0.330	50,500
2025-04-08	0.335	0.335	0.320	0.320	0.320	13,000
2025-04-07	0.325	0.335	0.300	0.330	0.330	126,215
2025-04-04	0.350	0.360	0.330	0.330	0.330	34,500
2025-04-03	0.340	0.355	0.325	0.355	0.355	161,000
2025-04-02	0.330	0.340	0.330	0.340	0.340	75,000
2025-04-01	0.335	0.340	0.335	0.340	0.340	5,000
2025-03-31	0.335	0.335	0.310	0.335	0.335	82,000
2025-03-28	0.330	0.335	0.330	0.335	0.335	34,069
2025-03-27	0.330	0.335	0.320	0.335	0.335	36,000
2025-03-26	0.330	0.330	0.290	0.330	0.330	135,545
2025-03-25	0.320	0.330	0.320	0.330	0.330	18,502
2025-03-24	0.315	0.335	0.315	0.330	0.330	21,350
2025-03-21	0.310	0.315	0.310	0.315	0.315	98,500
2025-03-20	0.335	0.335	0.305	0.310	0.310	114,500
2025-03-19	0.335	0.335	0.330	0.330	0.330	64,770
2025-03-18	0.335	0.335	0.330	0.335	0.335	15,900
2025-03-17	0.335	0.335	0.325	0.335	0.335	11,100
2025-03-14	0.330	0.330	0.330	0.330	0.330	5,000
2025-03-13	0.330	0.330	0.325	0.330	0.330	29,000
2025-03-12	0.330	0.340	0.330	0.340	0.340	59,030
2025-03-11	0.325	0.325	0.325	0.325	0.325	5,020
2025-03-10	0.320	0.320	0.320	0.320	0.320	25,000
2025-03-07	0.320	0.320	0.320	0.320	0.320	0
2025-03-06	0.320	0.320	0.310	0.320	0.320	40,510
2025-03-05	0.345	0.345	0.310	0.325	0.325	131,500
2025-03-04	0.345	0.350	0.340	0.345	0.345	33,500
2025-03-03	0.370	0.370	0.350	0.350	0.350	14,500
2025-02-28	0.355	0.370	0.355	0.370	0.370	16,000
2025-02-27	0.360	0.365	0.360	0.360	0.360	88,000
2025-02-26	0.350	0.365	0.350	0.355	0.355	51,000
2025-02-25	0.350	0.355	0.345	0.355	0.355	88,000
2025-02-24	0.350	0.360	0.350	0.350	0.350	37,000
2025-02-21	0.360	0.360	0.350	0.355	0.355	32,000
2025-02-20	0.350	0.365	0.350	0.365	0.365	43,500
2025-02-19	0.365	0.365	0.335	0.345	0.345	103,630
2025-02-18	0.370	0.375	0.350	0.365	0.365	48,000

← NewerPage 7 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.