LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.36	0.37	0.34	0.34	-	-4.29%	39,000
Dec 19, 2024	0.38	0.39	0.33	0.35	-	-12.50%	44,331
Dec 18, 2024	0.38	0.42	0.38	0.40	-	8.11%	63,000
Dec 17, 2024	0.39	0.39	0.37	0.37	-	-2.63%	82,000
Dec 16, 2024	0.35	0.40	0.35	0.38	-	11.76%	24,500
Dec 13, 2024	0.38	0.39	0.34	0.34	-	-10.53%	150,800
Dec 12, 2024	0.38	0.38	0.38	0.38	-	-	18,000
Dec 11, 2024	0.38	0.39	0.38	0.38	-	-1.30%	16,500
Dec 10, 2024	0.38	0.39	0.38	0.39	-	-	17,500
Dec 9, 2024	0.40	0.40	0.37	0.39	-	-3.75%	41,900
Dec 6, 2024	0.40	0.40	0.40	0.40	-	1.27%	17,700
Dec 5, 2024	0.40	0.40	0.39	0.40	-	-1.25%	20,000
Dec 4, 2024	0.40	0.40	0.40	0.40	-	1.27%	2,640
Dec 3, 2024	0.40	0.40	0.40	0.40	-	-	13,500
Dec 2, 2024	0.41	0.41	0.39	0.40	-	-3.66%	66,600
Nov 29, 2024	0.43	0.44	0.41	0.41	-	-3.53%	21,238
Nov 28, 2024	0.43	0.43	0.43	0.43	-	-	2,000
Nov 27, 2024	0.43	0.43	0.43	0.43	-	-	10,500
Nov 26, 2024	0.43	0.43	0.43	0.43	-	-1.16%	14,800
Nov 25, 2024	0.43	0.43	0.43	0.43	-	-	-
Nov 22, 2024	0.43	0.43	0.43	0.43	-	-2.27%	1,000
Nov 21, 2024	0.41	0.45	0.41	0.44	-	8.64%	42,100
Nov 20, 2024	0.45	0.45	0.39	0.41	-	-10.00%	265,200
Nov 19, 2024	0.46	0.46	0.45	0.45	-	-	2,000
Nov 18, 2024	0.45	0.45	0.45	0.45	-	-	6,500
Nov 15, 2024	0.44	0.45	0.44	0.45	-	3.45%	33,500
Nov 14, 2024	0.46	0.46	0.43	0.44	-	-5.43%	53,500
Nov 13, 2024	0.46	0.48	0.46	0.46	-	-2.13%	36,500
Nov 12, 2024	0.47	0.47	0.47	0.47	-	-	-
Nov 11, 2024	0.49	0.49	0.45	0.47	-	-3.09%	42,153
Nov 8, 2024	0.48	0.49	0.46	0.49	-	1.04%	97,580
Nov 7, 2024	0.46	0.48	0.46	0.48	-	5.49%	37,400
Nov 6, 2024	0.45	0.46	0.44	0.46	-	1.11%	121,000
Nov 5, 2024	0.44	0.46	0.44	0.45	-	3.45%	119,002
Nov 4, 2024	0.47	0.47	0.44	0.44	-	-4.40%	56,000
Nov 1, 2024	0.48	0.48	0.46	0.46	-	-4.21%	6,500
Oct 31, 2024	0.46	0.48	0.46	0.48	-	3.26%	29,650
Oct 30, 2024	0.46	0.46	0.46	0.46	-	2.22%	63,000
Oct 29, 2024	0.41	0.46	0.41	0.45	-	11.11%	43,025
Oct 28, 2024	0.40	0.41	0.40	0.41	-	6.58%	18,000
Oct 25, 2024	0.41	0.41	0.37	0.38	-	-5.00%	53,440
Oct 24, 2024	0.40	0.40	0.40	0.40	-	-	5,080
Oct 23, 2024	0.41	0.42	0.40	0.40	-	-	44,951
Oct 22, 2024	0.43	0.43	0.40	0.40	-	-6.98%	113,500
Oct 21, 2024	0.40	0.43	0.39	0.43	-	6.17%	58,000
Oct 18, 2024	0.45	0.45	0.38	0.41	-	-10.00%	119,400
Oct 17, 2024	0.45	0.45	0.45	0.45	-	-	29,000
Oct 16, 2024	0.47	0.47	0.45	0.45	-	-4.26%	83,000
Oct 15, 2024	0.48	0.48	0.47	0.47	-	-2.08%	38,500
Oct 11, 2024	0.48	0.48	0.47	0.48	-	-2.04%	43,510
Oct 10, 2024	0.49	0.50	0.49	0.49	-	-	45,500
Oct 9, 2024	0.50	0.50	0.49	0.49	-	-2.00%	27,300
Oct 8, 2024	0.48	0.50	0.48	0.50	-	4.17%	99,000
Oct 7, 2024	0.50	0.50	0.48	0.48	-	-3.03%	37,222
Oct 4, 2024	0.47	0.50	0.46	0.50	-	10.00%	55,500
Oct 3, 2024	0.44	0.47	0.44	0.45	-	3.45%	69,300
Oct 2, 2024	0.44	0.45	0.44	0.44	-	-1.14%	51,200
Oct 1, 2024	0.45	0.45	0.44	0.44	-	1.15%	22,000
Sep 30, 2024	0.44	0.45	0.42	0.44	-	-2.25%	23,252
Sep 27, 2024	0.45	0.46	0.43	0.45	-	1.14%	46,315
Sep 26, 2024	0.45	0.46	0.44	0.44	-	-1.12%	13,000
Sep 25, 2024	0.47	0.47	0.45	0.45	-	-1.11%	73,500
Sep 24, 2024	0.48	0.48	0.45	0.45	-	-6.25%	12,000
Sep 23, 2024	0.48	0.48	0.48	0.48	-	-	2,000
Sep 20, 2024	0.48	0.48	0.48	0.48	-	2.13%	2,000
Sep 19, 2024	0.47	0.48	0.47	0.47	-	4.44%	35,000
Sep 18, 2024	0.45	0.45	0.45	0.45	-	-	-
Sep 17, 2024	0.45	0.48	0.45	0.45	-	-	25,000
Sep 16, 2024	0.43	0.46	0.41	0.45	-	4.65%	58,000
Sep 13, 2024	0.44	0.45	0.43	0.43	-	-3.37%	16,000
Sep 12, 2024	0.48	0.48	0.44	0.45	-	-7.29%	71,000
Sep 11, 2024	0.48	0.48	0.48	0.48	-	3.23%	1,500
Sep 10, 2024	0.48	0.49	0.46	0.47	-	1.09%	15,500
Sep 9, 2024	0.47	0.49	0.44	0.46	-	-	19,000
Sep 6, 2024	0.46	0.47	0.45	0.46	-	-	56,300
Sep 5, 2024	0.47	0.47	0.46	0.46	-	1.10%	9,000
Sep 4, 2024	0.48	0.50	0.45	0.46	-	-2.15%	122,000
Sep 3, 2024	0.49	0.50	0.45	0.47	-	-5.10%	58,000
Aug 30, 2024	0.50	0.50	0.49	0.49	-	-1.01%	7,000
Aug 29, 2024	0.50	0.50	0.50	0.50	-	-1.00%	7,500
Aug 28, 2024	0.49	0.50	0.49	0.50	-	2.04%	69,000
Aug 27, 2024	0.49	0.49	0.49	0.49	-	-	-
Aug 26, 2024	0.49	0.49	0.46	0.49	-	-2.00%	22,200
Aug 23, 2024	0.49	0.50	0.49	0.50	-	2.04%	21,939
Aug 22, 2024	0.49	0.49	0.49	0.49	-	-	-
Aug 21, 2024	0.50	0.50	0.48	0.49	-	-1.01%	32,000
Aug 20, 2024	0.50	0.50	0.50	0.50	-	1.02%	11,500
Aug 19, 2024	0.49	0.49	0.49	0.49	-	-	500
Aug 16, 2024	0.49	0.50	0.49	0.49	-	3.16%	10,500
Aug 15, 2024	0.49	0.49	0.48	0.48	-	-1.04%	2,500
Aug 14, 2024	0.48	0.48	0.48	0.48	-	1.05%	4,500
Aug 13, 2024	0.49	0.49	0.48	0.48	-	-	6,000
Aug 12, 2024	0.48	0.48	0.48	0.48	-	1.06%	500
Aug 9, 2024	0.47	0.47	0.47	0.47	-	-	-
Aug 8, 2024	0.47	0.47	0.47	0.47	-	-	1,000
Aug 7, 2024	0.47	0.47	0.47	0.47	-	-	3,500
Aug 6, 2024	0.46	0.47	0.46	0.47	-	-1.05%	9,000
Aug 2, 2024	0.48	0.48	0.48	0.48	-	1.06%	10,000
Aug 1, 2024	0.47	0.47	0.47	0.47	-	-	-
Jul 31, 2024	0.47	0.47	0.47	0.47	-	-	-