LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 27, 2026	0.49	0.49	0.47	0.48	0.48	-2.06%	40,520
Jan 26, 2026	0.50	0.50	0.49	0.49	0.49	-1.02%	40,943
Jan 23, 2026	0.50	0.50	0.49	0.49	0.49	-	31,676
Jan 22, 2026	0.47	0.50	0.47	0.49	0.49	4.26%	49,047
Jan 21, 2026	0.47	0.48	0.47	0.47	0.47	-1.05%	34,500
Jan 20, 2026	0.49	0.49	0.47	0.48	0.48	-1.04%	54,300
Jan 19, 2026	0.46	0.50	0.46	0.48	0.48	2.13%	145,846
Jan 16, 2026	0.45	0.49	0.45	0.47	0.47	5.62%	126,959
Jan 15, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	71,600
Jan 14, 2026	0.42	0.44	0.42	0.43	0.43	1.19%	28,254
Jan 13, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	88,310
Jan 12, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	69,785
Jan 9, 2026	0.44	0.45	0.44	0.44	0.44	-1.14%	83,881
Jan 8, 2026	0.43	0.45	0.42	0.44	0.44	4.76%	109,321
Jan 7, 2026	0.42	0.44	0.41	0.42	0.42	7.69%	119,557
Jan 6, 2026	0.36	0.41	0.36	0.39	0.39	8.33%	163,549
Jan 5, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	48,000
Jan 2, 2026	0.35	0.36	0.35	0.35	0.35	-	187,982
Dec 31, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	82,143
Dec 30, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	159,500
Dec 29, 2025	0.36	0.36	0.35	0.35	0.35	-	193,357
Dec 24, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	114,000
Dec 23, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	146,955
Dec 22, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	135,500
Dec 19, 2025	0.35	0.41	0.35	0.36	0.36	5.88%	146,500
Dec 18, 2025	0.36	0.36	0.33	0.34	0.34	-5.56%	329,000
Dec 17, 2025	0.37	0.37	0.36	0.36	0.36	2.86%	33,000
Dec 16, 2025	0.37	0.37	0.35	0.35	0.35	-2.78%	41,500
Dec 15, 2025	0.36	0.36	0.36	0.36	0.36	-	17,262
Dec 12, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	25,000
Dec 11, 2025	0.36	0.36	0.35	0.36	0.36	-1.39%	54,655
Dec 10, 2025	0.36	0.37	0.36	0.36	0.36	-1.37%	67,500
Dec 9, 2025	0.37	0.37	0.36	0.37	0.37	-	20,000
Dec 8, 2025	0.37	0.37	0.36	0.37	0.37	-2.67%	37,005
Dec 5, 2025	0.38	0.38	0.38	0.38	0.38	-	7,789
Dec 3, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	17,000
Dec 2, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	8,855
Dec 1, 2025	0.38	0.38	0.37	0.38	0.38	-3.85%	20,503
Nov 27, 2025	0.38	0.41	0.38	0.39	0.39	-3.70%	245,500
Nov 26, 2025	0.36	0.41	0.36	0.41	0.41	12.50%	158,062
Nov 25, 2025	0.37	0.37	0.36	0.36	0.36	-	39,350