LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.35	0.35	0.35	0.35	-	-	-
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
Apr 20, 2026	0.41	0.41	0.40	0.40	0.40	-4.82%	254,500
Apr 17, 2026	0.42	0.42	0.42	0.42	0.42	-	69,352
Apr 16, 2026	0.41	0.42	0.41	0.42	0.42	1.22%	51,458
Apr 15, 2026	0.41	0.41	0.41	0.41	0.41	1.23%	89,000
Apr 14, 2026	0.40	0.41	0.40	0.41	0.41	-	103,000
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-1.22%	26,500
Apr 10, 2026	0.41	0.41	0.40	0.41	0.41	3.80%	40,620
Apr 9, 2026	0.38	0.41	0.38	0.40	0.40	6.76%	118,003
Apr 8, 2026	0.39	0.39	0.37	0.37	0.37	-3.90%	50,952
Apr 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	36,133
Apr 6, 2026	0.39	0.40	0.39	0.39	0.39	-	175,293
Apr 2, 2026	0.40	0.41	0.39	0.39	0.39	-1.27%	52,005
Apr 1, 2026	0.42	0.42	0.40	0.40	0.40	-3.66%	14,000
Mar 30, 2026	0.42	0.42	0.41	0.41	0.41	-1.20%	55,000
Mar 27, 2026	0.42	0.43	0.41	0.42	0.42	-1.19%	399,350
Mar 26, 2026	0.43	0.43	0.41	0.42	0.42	-1.18%	83,003
Mar 25, 2026	0.44	0.44	0.43	0.43	0.43	-3.41%	13,600
Mar 24, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	99,500
Mar 23, 2026	0.40	0.43	0.40	0.43	0.43	8.86%	182,552
Mar 20, 2026	0.40	0.40	0.40	0.40	0.40	-	12,501
Mar 19, 2026	0.40	0.40	0.39	0.40	0.40	-	42,050
Mar 18, 2026	0.41	0.41	0.40	0.40	0.40	-2.47%	18,250
Mar 17, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	107,600
Mar 16, 2026	0.39	0.41	0.38	0.40	0.40	2.56%	156,682
Mar 13, 2026	0.39	0.39	0.39	0.39	0.39	-	36,000
Mar 12, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	54,876
Mar 11, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	94,098
Mar 10, 2026	0.41	0.41	0.40	0.41	0.41	-2.41%	109,630