LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.40	0.40	0.40	0.40	0.40	-	10,287
Jun 27, 2025	0.39	0.40	0.39	0.40	0.40	2.56%	86,743
Jun 26, 2025	0.37	0.39	0.37	0.39	0.39	5.41%	58,513
Jun 25, 2025	0.37	0.37	0.37	0.37	0.37	-	2,000
Jun 24, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	4,521
Jun 23, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	129,000
Jun 19, 2025	0.38	0.38	0.36	0.37	0.37	-1.33%	69,000
Jun 18, 2025	0.38	0.39	0.37	0.38	0.38	-1.32%	101,000
Jun 17, 2025	0.38	0.39	0.37	0.38	0.38	-2.56%	89,500
Jun 16, 2025	0.39	0.39	0.39	0.39	0.39	4.00%	9,000
Jun 13, 2025	0.39	0.39	0.38	0.38	0.38	-6.25%	35,247
Jun 12, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	2,500
Jun 11, 2025	0.39	0.40	0.39	0.40	0.40	-	37,050
Jun 10, 2025	0.38	0.40	0.37	0.40	0.40	3.95%	253,000
Jun 9, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	83,500
Jun 6, 2025	0.38	0.39	0.37	0.39	0.39	1.30%	69,500
Jun 4, 2025	0.39	0.39	0.39	0.39	0.39	-	5,000
Jun 3, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	2,500
Jun 2, 2025	0.38	0.38	0.38	0.38	0.38	-1.30%	8,500
May 30, 2025	0.41	0.41	0.38	0.39	0.39	-6.10%	134,100
May 29, 2025	0.38	0.41	0.37	0.41	0.41	9.33%	135,895
May 27, 2025	0.38	0.39	0.37	0.38	0.38	-3.85%	29,046
May 26, 2025	0.39	0.39	0.39	0.39	0.39	-	5,500
May 23, 2025	0.39	0.39	0.39	0.39	0.39	1.30%	2,000
May 21, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	7,000
May 20, 2025	0.39	0.39	0.37	0.38	0.38	-2.56%	23,655
May 16, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	1,000
May 15, 2025	0.39	0.39	0.38	0.38	0.38	-3.80%	23,000
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	26,500
May 13, 2025	0.40	0.40	0.40	0.40	0.40	-	1,000
May 12, 2025	0.40	0.40	0.39	0.40	0.40	-	13,800
May 9, 2025	0.39	0.40	0.39	0.40	0.40	-	2,500
May 8, 2025	0.40	0.40	0.37	0.40	0.40	-	54,000
May 7, 2025	0.40	0.40	0.40	0.40	0.40	-	72,815
May 6, 2025	0.40	0.40	0.40	0.40	0.40	-1.25%	69,000
May 5, 2025	0.40	0.40	0.40	0.40	0.40	2.56%	48,500
May 2, 2025	0.41	0.41	0.39	0.39	0.39	-	48,500
May 1, 2025	0.35	0.41	0.35	0.39	0.39	11.43%	151,292
Apr 30, 2025	0.35	0.35	0.35	0.35	0.35	-	41,228
Apr 29, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	2,000
Apr 28, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	21,500
Apr 25, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	26,000
Apr 24, 2025	0.35	0.35	0.34	0.35	0.35	1.47%	19,500
Apr 23, 2025	0.34	0.35	0.33	0.34	0.34	1.49%	54,000
Apr 22, 2025	0.33	0.34	0.33	0.34	0.34	4.69%	24,500
Apr 21, 2025	0.35	0.35	0.31	0.32	0.32	-7.25%	40,000
Apr 17, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	44,500
Apr 16, 2025	0.35	0.35	0.35	0.35	0.35	-	3,500
Apr 15, 2025	0.35	0.36	0.35	0.35	0.35	-	56,531
Apr 14, 2025	0.34	0.36	0.33	0.35	0.35	6.06%	54,531