LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.35	0.35	0.35	0.35	-	1.45%	26,000
Apr 24, 2025	0.35	0.35	0.34	0.35	-	1.47%	19,500
Apr 23, 2025	0.34	0.35	0.33	0.34	-	1.49%	54,000
Apr 22, 2025	0.33	0.34	0.33	0.34	-	4.69%	24,500
Apr 21, 2025	0.35	0.35	0.31	0.32	-	-7.25%	40,000
Apr 17, 2025	0.35	0.35	0.34	0.35	-	-1.43%	44,500
Apr 16, 2025	0.35	0.35	0.35	0.35	-	-	3,500
Apr 15, 2025	0.35	0.36	0.35	0.35	-	-	56,531
Apr 14, 2025	0.34	0.36	0.33	0.35	-	6.06%	54,531
Apr 11, 2025	0.33	0.34	0.33	0.33	-	1.54%	8,000
Apr 10, 2025	0.33	0.33	0.33	0.33	-	-1.52%	1,303
Apr 9, 2025	0.32	0.34	0.30	0.33	-	3.13%	50,500
Apr 8, 2025	0.34	0.34	0.32	0.32	-	-3.03%	13,000
Apr 7, 2025	0.33	0.34	0.30	0.33	-	-	126,215
Apr 4, 2025	0.35	0.36	0.33	0.33	-	-7.04%	34,500
Apr 3, 2025	0.34	0.36	0.33	0.36	-	4.41%	161,000
Apr 2, 2025	0.33	0.34	0.33	0.34	-	-	75,000
Apr 1, 2025	0.34	0.34	0.34	0.34	-	1.49%	5,000
Mar 31, 2025	0.34	0.34	0.31	0.34	-	-	82,000
Mar 28, 2025	0.33	0.34	0.33	0.34	-	-	34,069
Mar 27, 2025	0.33	0.34	0.32	0.34	-	1.52%	36,000
Mar 26, 2025	0.33	0.33	0.29	0.33	-	-	135,545
Mar 25, 2025	0.32	0.33	0.32	0.33	-	-	18,502
Mar 24, 2025	0.32	0.34	0.32	0.33	-	4.76%	21,350
Mar 21, 2025	0.31	0.32	0.31	0.32	-	1.61%	98,500
Mar 20, 2025	0.34	0.34	0.31	0.31	-	-6.06%	114,500
Mar 19, 2025	0.34	0.34	0.33	0.33	-	-1.49%	64,770
Mar 18, 2025	0.34	0.34	0.33	0.34	-	-	15,900
Mar 17, 2025	0.34	0.34	0.33	0.34	-	1.52%	11,100
Mar 14, 2025	0.33	0.33	0.33	0.33	-	-	5,000
Mar 13, 2025	0.33	0.33	0.33	0.33	-	-2.94%	29,000
Mar 12, 2025	0.33	0.34	0.33	0.34	-	4.62%	59,030
Mar 11, 2025	0.33	0.33	0.33	0.33	-	1.56%	5,020
Mar 10, 2025	0.32	0.32	0.32	0.32	-	-	25,000
Mar 7, 2025	0.32	0.32	0.32	0.32	-	-	-
Mar 6, 2025	0.32	0.32	0.31	0.32	-	-1.54%	40,510
Mar 5, 2025	0.35	0.35	0.31	0.33	-	-5.80%	131,500
Mar 4, 2025	0.35	0.35	0.34	0.35	-	-1.43%	33,500
Mar 3, 2025	0.37	0.37	0.35	0.35	-	-5.41%	14,500
Feb 28, 2025	0.36	0.37	0.36	0.37	-	2.78%	16,000
Feb 27, 2025	0.36	0.37	0.36	0.36	-	1.41%	88,000
Feb 26, 2025	0.35	0.37	0.35	0.36	-	-	51,000
Feb 25, 2025	0.35	0.36	0.35	0.36	-	1.43%	88,000
Feb 24, 2025	0.35	0.36	0.35	0.35	-	-1.41%	37,000
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