LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.385	0.385	0.360	0.360	0.360	95,750
2025-02-13	0.380	0.390	0.380	0.380	0.380	27,801
2025-02-12	0.375	0.385	0.370	0.380	0.380	130,000
2025-02-11	0.375	0.375	0.350	0.355	0.355	55,557
2025-02-10	0.370	0.375	0.370	0.375	0.375	24,500
2025-02-07	0.370	0.370	0.365	0.365	0.365	2,500
2025-02-06	0.360	0.390	0.360	0.370	0.370	84,967
2025-02-05	0.360	0.365	0.360	0.360	0.360	45,200
2025-02-04	0.350	0.360	0.350	0.360	0.360	53,500
2025-02-03	0.350	0.360	0.345	0.345	0.345	5,525
2025-01-31	0.380	0.380	0.335	0.350	0.350	134,000
2025-01-30	0.380	0.390	0.380	0.380	0.380	57,415
2025-01-29	0.390	0.390	0.385	0.385	0.385	28,500
2025-01-28	0.390	0.395	0.385	0.385	0.385	35,000
2025-01-27	0.405	0.405	0.390	0.390	0.390	33,967
2025-01-24	0.405	0.405	0.400	0.400	0.400	7,500
2025-01-23	0.400	0.400	0.395	0.400	0.400	40,000
2025-01-22	0.400	0.405	0.400	0.405	0.405	75,450
2025-01-21	0.410	0.415	0.400	0.400	0.400	27,943
2025-01-20	0.400	0.410	0.400	0.410	0.410	11,055
2025-01-17	0.380	0.400	0.380	0.390	0.390	83,756
2025-01-16	0.385	0.395	0.355	0.370	0.370	92,300
2025-01-15	0.375	0.385	0.360	0.380	0.380	80,000
2025-01-14	0.385	0.385	0.375	0.375	0.375	13,090
2025-01-13	0.380	0.390	0.375	0.390	0.390	40,600
2025-01-10	0.390	0.390	0.380	0.380	0.380	8,500
2025-01-09	0.400	0.400	0.375	0.390	0.390	52,000
2025-01-08	0.400	0.400	0.400	0.400	0.400	4,000
2025-01-07	0.410	0.410	0.400	0.400	0.400	27,500
2025-01-06	0.415	0.415	0.415	0.415	0.415	780
2025-01-03	0.415	0.415	0.405	0.405	0.405	13,000
2025-01-02	0.405	0.415	0.400	0.415	0.415	88,500
2024-12-31	0.365	0.410	0.360	0.410	0.410	80,000
2024-12-30	0.355	0.365	0.340	0.365	0.365	45,100
2024-12-27	0.350	0.360	0.350	0.360	0.360	17,000
2024-12-24	0.345	0.350	0.345	0.350	0.350	4,000
2024-12-23	0.330	0.420	0.310	0.340	0.340	82,303
2024-12-20	0.360	0.365	0.335	0.335	0.335	39,000
2024-12-19	0.380	0.385	0.325	0.350	0.350	44,331
2024-12-18	0.375	0.415	0.375	0.400	0.400	63,000
2024-12-17	0.385	0.385	0.370	0.370	0.370	82,000
2024-12-16	0.345	0.395	0.345	0.380	0.380	24,500
2024-12-13	0.380	0.390	0.340	0.340	0.340	150,800
2024-12-12	0.380	0.380	0.380	0.380	0.380	18,000
2024-12-11	0.380	0.385	0.375	0.380	0.380	16,500
2024-12-10	0.380	0.385	0.380	0.385	0.385	17,500
2024-12-09	0.400	0.400	0.365	0.385	0.385	41,900
2024-12-06	0.395	0.400	0.395	0.400	0.400	17,700
2024-12-05	0.395	0.395	0.390	0.395	0.395	20,000
2024-12-04	0.400	0.400	0.400	0.400	0.400	2,640
2024-12-03	0.395	0.400	0.395	0.395	0.395	13,500
2024-12-02	0.405	0.405	0.390	0.395	0.395	66,600
2024-11-29	0.425	0.435	0.410	0.410	0.410	21,238
2024-11-28	0.425	0.425	0.425	0.425	0.425	2,000
2024-11-27	0.430	0.430	0.425	0.425	0.425	10,500
2024-11-26	0.425	0.430	0.425	0.425	0.425	14,800
2024-11-25	0.430	0.430	0.430	0.430	0.430	0
2024-11-22	0.430	0.430	0.430	0.430	0.430	1,000
2024-11-21	0.410	0.445	0.410	0.440	0.440	42,100
2024-11-20	0.450	0.450	0.385	0.405	0.405	265,200

← NewerPage 8 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.