LSL Pharma Group Inc. (TSXV:LSL)
Canada
· Delayed Price · Currency is CAD 0.3350
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
LSL Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |