LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	3.80%	40,620
Apr 9, 2026	0.38	0.41	0.38	0.40	0.40	6.76%	118,003
Apr 8, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	50,952
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	36,133
Apr 6, 2026	0.39	0.40	0.39	0.39	0.39	-	175,293
Apr 2, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	52,005
Apr 1, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	14,000
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	55,000
Mar 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	399,350
Mar 26, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	83,003
Mar 25, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	13,600
Mar 24, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	99,500
Mar 23, 2026	0.40	0.43	0.40	0.43	0.43	8.86%	182,552
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