LSL Pharma Group Inc. (TSXV:LSL)
Canada · Delayed Price · Currency is CAD 0.3750
+0.0150 (4.17%)
Oct 23, 2025, 3:21 PM EDT
LSL Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -2.78% | 113,785 |
| Oct 6, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 26,000 |
| Oct 3, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 116,500 |
| Oct 2, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 34,500 |
| Oct 1, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.60% | 16,025 |
| Sep 30, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 3,500 |
| Sep 29, 2025 | 0.36 | 0.39 | 0.36 | 0.39 | 0.39 | 2.63% | 11,374 |
| Sep 26, 2025 | 0.39 | 0.40 | 0.38 | 0.38 | 0.38 | -3.80% | 7,500 |
| Sep 25, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 42,000 |
| Sep 24, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 60,500 |
| Sep 23, 2025 | 0.37 | 0.38 | 0.34 | 0.38 | 0.38 | 1.35% | 113,500 |
| Sep 22, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | - | 111,000 |
| Sep 19, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 25,500 |
| Sep 18, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.32% | 13,500 |
| Sep 17, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | 8,782 |
| Sep 16, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | - | 39,000 |
| Sep 15, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 58,000 |
| Sep 12, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 67,500 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 136,278 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.33% | 2,000 |
| Sep 9, 2025 | 0.37 | 0.38 | 0.36 | 0.38 | 0.38 | 2.74% | 64,000 |
| Sep 8, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -3.95% | 44,484 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 15,140 |
| Sep 4, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -1.32% | 6,000 |
| Sep 3, 2025 | 0.39 | 0.39 | 0.35 | 0.38 | 0.38 | -2.56% | 69,992 |
| Sep 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 32,000 |
| Aug 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,500 |
| Aug 28, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 33,500 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.27% | 9,001 |
| Aug 26, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.66% | 27,350 |
| Aug 25, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 30,500 |
| Aug 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 5,000 |
| Aug 21, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 21,000 |
| Aug 20, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 27,100 |
| Aug 19, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 3.75% | 11,500 |
| Aug 18, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 3,650 |
| Aug 15, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -2.50% | 24,650 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -2.44% | 82,718 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |