LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	0.32	0.32	0.32	0.32	-	3.28%	-
Jun 29, 2026	0.32	0.32	0.30	0.31	0.31	1.67%	214,647
Jun 26, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	320,000
Jun 25, 2026	0.32	0.32	0.30	0.31	0.31	-4.69%	148,500
Jun 24, 2026	0.33	0.33	0.32	0.32	0.32	-	118,500
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	-	54,616
Jun 22, 2026	0.31	0.32	0.31	0.32	0.32	1.59%	104,320
Jun 19, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	176,200
Jun 18, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	39,000
Jun 17, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	5,000
Jun 16, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	21,500
Jun 15, 2026	0.32	0.32	0.31	0.32	0.32	-	43,300
Jun 12, 2026	0.33	0.33	0.32	0.32	0.32	-	37,500
Jun 11, 2026	0.33	0.33	0.32	0.32	0.32	-4.55%	24,500
Jun 10, 2026	0.33	0.34	0.33	0.33	0.33	-	24,578
Jun 9, 2026	0.33	0.33	0.33	0.33	0.33	-	37,427
Jun 8, 2026	0.34	0.34	0.33	0.33	0.33	-	8,500
Jun 5, 2026	0.33	0.33	0.33	0.33	0.33	-	65,000
Jun 4, 2026	0.33	0.33	0.33	0.33	0.33	-	1,000
Jun 3, 2026	0.33	0.33	0.33	0.33	0.33	-	2,218
Jun 2, 2026	0.33	0.33	0.30	0.33	0.33	-2.94%	1,134,585
Jun 1, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	236,718
May 29, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	92,951
May 28, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	88,347
May 27, 2026	0.35	0.35	0.35	0.35	0.35	-	42,127
May 26, 2026	0.35	0.35	0.34	0.35	0.35	-	48,400
May 25, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	27,000
May 22, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	25,860
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-	27,500
May 20, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	35,500
May 19, 2026	0.36	0.36	0.35	0.36	0.36	-	39,900
May 15, 2026	0.36	0.36	0.35	0.36	0.36	-	175,028
May 14, 2026	0.36	0.37	0.35	0.36	0.36	-	69,555
May 13, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	19,000
May 12, 2026	0.36	0.36	0.36	0.36	0.36	-	3,000
May 11, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	111,500
May 8, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	53,000
May 7, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	115,600
May 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	50,710
May 5, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	61,500
May 4, 2026	0.41	0.41	0.40	0.40	0.40	-3.66%	54,885
May 1, 2026	0.41	0.41	0.40	0.41	0.41	-	36,049
Apr 30, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	63,000
Apr 29, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	116,000
Apr 28, 2026	0.42	0.42	0.41	0.41	0.41	-	84,000
Apr 27, 2026	0.41	0.42	0.40	0.41	0.41	2.50%	242,109
Apr 24, 2026	0.41	0.41	0.40	0.40	0.40	-3.61%	27,650
Apr 23, 2026	0.42	0.42	0.40	0.42	0.42	-	66,081
Apr 22, 2026	0.42	0.43	0.42	0.42	0.42	-	67,400
Apr 21, 2026	0.40	0.42	0.40	0.42	0.42	5.06%	256,500