LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.36	0.36	0.35	0.36	-	-2.74%	32,000
Feb 20, 2025	0.35	0.37	0.35	0.37	-	5.80%	43,500
Feb 19, 2025	0.37	0.37	0.34	0.35	-	-5.48%	103,630
Feb 18, 2025	0.37	0.38	0.35	0.37	-	1.39%	48,000
Feb 14, 2025	0.39	0.39	0.36	0.36	-	-5.26%	95,750
Feb 13, 2025	0.38	0.39	0.38	0.38	-	-	27,801
Feb 12, 2025	0.38	0.39	0.37	0.38	-	7.04%	130,000
Feb 11, 2025	0.38	0.38	0.35	0.36	-	-5.33%	55,557
Feb 10, 2025	0.37	0.38	0.37	0.38	-	2.74%	24,500
Feb 7, 2025	0.37	0.37	0.37	0.37	-	-1.35%	2,500
Feb 6, 2025	0.36	0.39	0.36	0.37	-	2.78%	84,967
Feb 5, 2025	0.36	0.37	0.36	0.36	-	-	45,200
Feb 4, 2025	0.35	0.36	0.35	0.36	-	4.35%	53,500
Feb 3, 2025	0.35	0.36	0.35	0.35	-	-1.43%	5,525
Jan 31, 2025	0.38	0.38	0.34	0.35	-	-7.89%	134,000
Jan 30, 2025	0.38	0.39	0.38	0.38	-	-1.30%	57,415
Jan 29, 2025	0.39	0.39	0.39	0.39	-	-	28,500
Jan 28, 2025	0.39	0.40	0.39	0.39	-	-1.28%	35,000
Jan 27, 2025	0.41	0.41	0.39	0.39	-	-2.50%	33,967
Jan 24, 2025	0.41	0.41	0.40	0.40	-	-	7,500
Jan 23, 2025	0.40	0.40	0.40	0.40	-	-1.23%	40,000
Jan 22, 2025	0.40	0.41	0.40	0.41	-	1.25%	75,450
Jan 21, 2025	0.41	0.42	0.40	0.40	-	-2.44%	27,943
Jan 20, 2025	0.40	0.41	0.40	0.41	-	5.13%	11,055
Jan 17, 2025	0.38	0.40	0.38	0.39	-	5.41%	83,756
Jan 16, 2025	0.39	0.40	0.36	0.37	-	-2.63%	92,300
Jan 15, 2025	0.38	0.39	0.36	0.38	-	1.33%	80,000
Jan 14, 2025	0.39	0.39	0.38	0.38	-	-3.85%	13,090
Jan 13, 2025	0.38	0.39	0.38	0.39	-	2.63%	40,600
Jan 10, 2025	0.39	0.39	0.38	0.38	-	-2.56%	8,500
Jan 9, 2025	0.40	0.40	0.38	0.39	-	-2.50%	52,000
Jan 8, 2025	0.40	0.40	0.40	0.40	-	-	4,000
Jan 7, 2025	0.41	0.41	0.40	0.40	-	-3.61%	27,500
Jan 6, 2025	0.42	0.42	0.42	0.42	-	2.47%	780
Jan 3, 2025	0.42	0.42	0.41	0.41	-	-2.41%	13,000
Jan 2, 2025	0.41	0.42	0.40	0.42	-	1.22%	88,500
Dec 31, 2024	0.37	0.41	0.36	0.41	-	12.33%	80,000
Dec 30, 2024	0.36	0.37	0.34	0.37	-	1.39%	45,100
Dec 27, 2024	0.35	0.36	0.35	0.36	-	2.86%	17,000
Dec 24, 2024	0.35	0.35	0.35	0.35	-	2.94%	4,000
Dec 23, 2024	0.33	0.42	0.31	0.34	-	1.49%	82,303
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