LSL Pharma Group Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.455	0.455	0.450	0.450	0.450	2,000
2024-11-18	0.450	0.450	0.450	0.450	0.450	6,500
2024-11-15	0.440	0.450	0.435	0.450	0.450	33,500
2024-11-14	0.460	0.460	0.430	0.435	0.435	53,500
2024-11-13	0.460	0.475	0.455	0.460	0.460	36,500
2024-11-12	0.470	0.470	0.470	0.470	0.470	0
2024-11-11	0.485	0.485	0.450	0.470	0.470	42,153
2024-11-08	0.480	0.490	0.460	0.485	0.485	97,580
2024-11-07	0.460	0.480	0.460	0.480	0.480	37,400
2024-11-06	0.450	0.455	0.440	0.455	0.455	121,000
2024-11-05	0.440	0.455	0.440	0.450	0.450	119,002
2024-11-04	0.465	0.470	0.435	0.435	0.435	56,000
2024-11-01	0.475	0.475	0.455	0.455	0.455	6,500
2024-10-31	0.460	0.480	0.460	0.475	0.475	29,650
2024-10-30	0.455	0.460	0.455	0.460	0.460	63,000
2024-10-29	0.410	0.455	0.410	0.450	0.450	43,025
2024-10-28	0.395	0.405	0.395	0.405	0.405	18,000
2024-10-25	0.405	0.405	0.370	0.380	0.380	53,440
2024-10-24	0.400	0.400	0.400	0.400	0.400	5,080
2024-10-23	0.405	0.415	0.400	0.400	0.400	44,951
2024-10-22	0.425	0.430	0.395	0.400	0.400	113,500
2024-10-21	0.400	0.430	0.390	0.430	0.430	58,000
2024-10-18	0.450	0.450	0.380	0.405	0.405	119,400
2024-10-17	0.450	0.450	0.450	0.450	0.450	29,000
2024-10-16	0.470	0.470	0.450	0.450	0.450	83,000
2024-10-15	0.480	0.480	0.465	0.470	0.470	38,500
2024-10-11	0.480	0.480	0.470	0.480	0.480	43,510
2024-10-10	0.490	0.495	0.490	0.490	0.490	45,500
2024-10-09	0.495	0.495	0.490	0.490	0.490	27,300
2024-10-08	0.480	0.500	0.475	0.500	0.500	99,000
2024-10-07	0.495	0.495	0.480	0.480	0.480	37,222
2024-10-04	0.465	0.500	0.460	0.495	0.495	55,500
2024-10-03	0.440	0.470	0.440	0.450	0.450	69,300
2024-10-02	0.440	0.445	0.435	0.435	0.435	51,200
2024-10-01	0.445	0.445	0.440	0.440	0.440	22,000
2024-09-30	0.440	0.445	0.420	0.435	0.435	23,252
2024-09-27	0.450	0.455	0.430	0.445	0.445	46,315
2024-09-26	0.450	0.460	0.440	0.440	0.440	13,000
2024-09-25	0.470	0.470	0.445	0.445	0.445	73,500
2024-09-24	0.480	0.480	0.450	0.450	0.450	12,000
2024-09-23	0.480	0.480	0.480	0.480	0.480	2,000
2024-09-20	0.475	0.480	0.475	0.480	0.480	2,000
2024-09-19	0.465	0.480	0.465	0.470	0.470	35,000
2024-09-18	0.450	0.450	0.450	0.450	0.450	0
2024-09-17	0.450	0.480	0.450	0.450	0.450	25,000
2024-09-16	0.430	0.460	0.410	0.450	0.450	58,000
2024-09-13	0.440	0.450	0.430	0.430	0.430	16,000
2024-09-12	0.480	0.480	0.440	0.445	0.445	71,000
2024-09-11	0.475	0.480	0.475	0.480	0.480	1,500
2024-09-10	0.480	0.490	0.460	0.465	0.465	15,500
2024-09-09	0.470	0.490	0.440	0.460	0.460	19,000
2024-09-06	0.460	0.470	0.450	0.460	0.460	56,300
2024-09-05	0.470	0.470	0.460	0.460	0.460	9,000
2024-09-04	0.475	0.500	0.450	0.455	0.455	122,000
2024-09-03	0.490	0.495	0.450	0.465	0.465	58,000
2024-08-30	0.500	0.500	0.490	0.490	0.490	7,000
2024-08-29	0.500	0.500	0.495	0.495	0.495	7,500
2024-08-28	0.490	0.500	0.490	0.500	0.500	69,000
2024-08-27	0.490	0.490	0.490	0.490	0.490	0
2024-08-26	0.490	0.490	0.460	0.490	0.490	22,200

← NewerPage 9 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.