LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Aug 12, 2025	0.42	0.42	0.41	0.41	0.41	-	33,500
Aug 11, 2025	0.41	0.42	0.41	0.41	0.41	-	10,500
Aug 8, 2025	0.42	0.43	0.41	0.41	0.41	-1.20%	40,000
Aug 7, 2025	0.41	0.42	0.41	0.42	0.42	-	8,500
Aug 6, 2025	0.44	0.44	0.40	0.42	0.42	-3.49%	99,000
Aug 5, 2025	0.42	0.53	0.42	0.43	0.43	1.18%	496,561
Aug 1, 2025	0.43	0.43	0.43	0.43	0.43	-	1,000
Jul 31, 2025	0.42	0.43	0.42	0.43	0.43	1.19%	1,500
Jul 30, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,500
Jul 29, 2025	0.44	0.44	0.41	0.41	0.41	-5.75%	57,575
Jul 28, 2025	0.43	0.44	0.43	0.44	0.44	3.57%	11,000
Jul 25, 2025	0.41	0.43	0.41	0.42	0.42	3.70%	28,500
Jul 24, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	4,500
Jul 23, 2025	0.41	0.42	0.41	0.41	0.41	-	36,000
Jul 22, 2025	0.42	0.42	0.41	0.41	0.41	-	6,000
Jul 21, 2025	0.43	0.43	0.41	0.41	0.41	-4.65%	13,950