LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	12,501
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	-	42,050
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	18,250
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	107,600
Mar 16, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	156,682
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	36,000
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	54,876
Mar 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	94,098
Mar 10, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	109,630
Mar 9, 2026	0.41	0.42	0.41	0.42	0.42	2.47%	18,805
Mar 6, 2026	0.41	0.41	0.39	0.41	0.41	1.25%	252,049
Mar 5, 2026	0.41	0.42	0.40	0.40	0.40	-4.76%	200,106
Mar 4, 2026	0.42	0.42	0.42	0.42	0.42	-	78,960
Mar 3, 2026	0.43	0.43	0.42	0.42	0.42	-3.45%	22,503
Mar 2, 2026	0.43	0.44	0.42	0.44	0.44	-	27,389
Feb 27, 2026	0.44	0.44	0.42	0.44	0.44	-	124,949
Feb 26, 2026	0.44	0.44	0.44	0.44	0.44	-	16,650
Feb 25, 2026	0.48	0.48	0.42	0.44	0.44	-8.42%	274,206
Feb 24, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	33,903
Feb 23, 2026	0.49	0.49	0.48	0.48	0.48	-3.03%	99,623
Feb 20, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	6,000
Feb 19, 2026	0.50	0.50	0.50	0.50	0.50	1.01%	18,000
Feb 18, 2026	0.50	0.50	0.50	0.50	0.50	-1.00%	23,500
Feb 17, 2026	0.50	0.50	0.50	0.50	0.50	-	29,923
Feb 13, 2026	0.50	0.50	0.50	0.50	0.50	-	31,500
Feb 12, 2026	0.50	0.51	0.50	0.50	0.50	-	43,444
Feb 11, 2026	0.51	0.51	0.50	0.50	0.50	-3.85%	35,043
Feb 10, 2026	0.53	0.53	0.52	0.52	0.52	-	15,500
Feb 9, 2026	0.53	0.53	0.52	0.52	0.52	-	24,000
Feb 6, 2026	0.52	0.52	0.52	0.52	0.52	4.00%	17,500
Feb 5, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	12,500
Feb 4, 2026	0.52	0.52	0.51	0.51	0.51	-1.92%	10,622
Feb 3, 2026	0.52	0.52	0.50	0.52	0.52	-	54,750
Feb 2, 2026	0.55	0.55	0.52	0.52	0.52	-1.89%	21,701
Jan 30, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	32,568
Jan 29, 2026	0.55	0.56	0.54	0.55	0.55	3.77%	168,536
Jan 28, 2026	0.48	0.54	0.48	0.53	0.53	11.58%	161,160
Jan 27, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	40,520
Jan 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	40,943
Jan 23, 2026	0.50	0.50	0.49	0.49	0.49	-	31,676
Jan 22, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	49,047
Jan 21, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	34,500
Jan 20, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	54,300
Jan 19, 2026	0.46	0.50	0.46	0.48	0.48	2.13%	145,846
Jan 16, 2026	0.45	0.49	0.45	0.47	0.47	5.62%	126,959
Jan 15, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	71,600
Jan 14, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	28,254
Jan 13, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	88,310
Jan 12, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	69,785
Jan 9, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	83,881