LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.35	0.41	0.35	0.36	0.36	5.88%	146,500
Dec 18, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	329,000
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	33,000
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	41,500
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-	17,262
Dec 12, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	25,000
Dec 11, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	54,655
Dec 10, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	67,500
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	-	20,000
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	37,005
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-	7,789
Dec 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	17,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	8,855
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	20,503
Nov 27, 2025	0.38	0.41	0.38	0.39	0.39	-3.70%	245,500
Nov 26, 2025	0.36	0.41	0.36	0.41	0.41	12.50%	158,062
Nov 25, 2025	0.37	0.37	0.36	0.36	0.36	-	39,350
Nov 24, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	89,015
Nov 21, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	30,000
Nov 20, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	110,407
Nov 19, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	31,000
Nov 18, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	75,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	45,523
Nov 14, 2025	0.34	0.35	0.34	0.35	0.35	-	65,000
Nov 13, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	160,810
Nov 12, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	59,000
Nov 11, 2025	0.37	0.37	0.35	0.37	0.37	-1.35%	90,624
Nov 10, 2025	0.37	0.37	0.37	0.37	0.37	-	47,000
Nov 7, 2025	0.38	0.38	0.37	0.37	0.37	-	45,000
Nov 6, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	23,000
Nov 5, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	11,000
Nov 4, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	14,000
Nov 3, 2025	0.37	0.37	0.36	0.37	0.37	-1.35%	15,006
Oct 31, 2025	0.36	0.38	0.35	0.37	0.37	4.23%	143,500
Oct 30, 2025	0.37	0.38	0.36	0.36	0.36	-4.05%	200,500
Oct 29, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	83,000
Oct 28, 2025	0.39	0.39	0.35	0.38	0.38	4.17%	318,007
Oct 27, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	4,000
Oct 24, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	23,500
Oct 23, 2025	0.37	0.38	0.36	0.38	0.38	4.17%	79,500
Oct 22, 2025	0.36	0.36	0.36	0.36	0.36	1.41%	13,000
Oct 21, 2025	0.37	0.37	0.35	0.36	0.36	-1.39%	30,051
Oct 20, 2025	0.37	0.38	0.36	0.36	0.36	1.41%	119,500
Oct 17, 2025	0.36	0.36	0.36	0.36	0.36	1.43%	1,000
Oct 16, 2025	0.38	0.38	0.35	0.35	0.35	-9.09%	114,100
Oct 15, 2025	0.35	0.39	0.35	0.39	0.39	13.24%	19,294
Oct 14, 2025	0.36	0.36	0.34	0.34	0.34	-4.23%	63,000
Oct 10, 2025	0.36	0.36	0.36	0.36	0.36	-2.74%	6,500
Oct 9, 2025	0.37	0.37	0.36	0.37	0.37	-	6,000
Oct 8, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	212,601