LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.41	0.41	0.38	0.39	-	-6.10%	134,100
May 29, 2025	0.38	0.41	0.37	0.41	-	9.33%	135,895
May 28, 2025	0.38	0.38	0.38	0.38	-	-	-
May 27, 2025	0.38	0.39	0.37	0.38	-	-3.85%	29,046
May 26, 2025	0.39	0.39	0.39	0.39	-	-	5,500
May 23, 2025	0.39	0.39	0.39	0.39	-	1.30%	2,000
May 22, 2025	0.39	0.39	0.39	0.39	-	-	-
May 21, 2025	0.39	0.39	0.38	0.39	-	1.32%	7,000
May 20, 2025	0.39	0.39	0.37	0.38	-	-2.56%	23,655
May 16, 2025	0.39	0.39	0.39	0.39	-	2.63%	1,000
May 15, 2025	0.39	0.39	0.38	0.38	-	-3.80%	23,000
May 14, 2025	0.40	0.40	0.40	0.40	-	-	26,500
May 13, 2025	0.40	0.40	0.40	0.40	-	-	1,000
May 12, 2025	0.40	0.40	0.39	0.40	-	-	13,800
May 9, 2025	0.39	0.40	0.39	0.40	-	-	2,500
May 8, 2025	0.40	0.40	0.37	0.40	-	-	54,000
May 7, 2025	0.40	0.40	0.40	0.40	-	-	72,815
May 6, 2025	0.40	0.40	0.40	0.40	-	-1.25%	69,000
May 5, 2025	0.40	0.40	0.40	0.40	-	2.56%	48,500
May 2, 2025	0.41	0.41	0.39	0.39	-	-	48,500
May 1, 2025	0.35	0.41	0.35	0.39	-	11.43%	151,292
Apr 30, 2025	0.35	0.35	0.35	0.35	-	-	41,228
Apr 29, 2025	0.35	0.35	0.35	0.35	-	1.45%	2,000
Apr 28, 2025	0.35	0.35	0.35	0.35	-	-1.43%	21,500
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