LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	61,925
Oct 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	6,500
Oct 8, 2026	0.30	0.30	0.30	0.30	0.30	1.69%	47,500
Oct 7, 2026	0.30	0.30	0.28	0.30	0.30	-1.67%	94,020
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	5.26%	5,050
Oct 5, 2026	0.30	0.30	0.28	0.29	0.29	-3.39%	79,000
Oct 2, 2026	0.29	0.30	0.28	0.30	0.30	1.72%	83,760
Oct 1, 2026	0.30	0.31	0.29	0.29	0.29	-3.33%	30,000
Sep 30, 2026	0.31	0.32	0.30	0.30	0.30	3.45%	26,200
Sep 29, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	31,546
Sep 28, 2026	0.32	0.32	0.30	0.31	0.31	-6.15%	38,500
Sep 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	5,109
Sep 24, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	10,000
Sep 23, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	13,500
Sep 22, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	10,500
Sep 21, 2026	0.32	0.33	0.32	0.33	0.33	4.76%	91,000
Sep 18, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	2,500
Sep 17, 2026	0.33	0.33	0.32	0.32	0.32	1.59%	5,000
Sep 16, 2026	0.31	0.33	0.31	0.32	0.32	3.28%	82,500
Sep 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.61%	7,600
Sep 14, 2026	0.32	0.32	0.30	0.31	0.31	-1.59%	27,500
Sep 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.56%	4,000
Sep 10, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	11,525
Sep 9, 2026	0.34	0.34	0.33	0.33	0.33	-	3,500
Sep 4, 2026	0.33	0.34	0.33	0.33	0.33	-	36,501
Sep 3, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	2,830
Sep 2, 2026	0.35	0.35	0.34	0.34	0.34	3.08%	3,000
Sep 1, 2026	0.33	0.33	0.32	0.33	0.33	-2.99%	9,000
Aug 31, 2026	0.33	0.34	0.33	0.34	0.34	4.69%	31,000
Aug 28, 2026	0.34	0.34	0.32	0.32	0.32	-3.03%	30,500
Aug 27, 2026	0.33	0.33	0.32	0.33	0.33	-1.49%	44,500
Aug 26, 2026	0.34	0.35	0.30	0.34	0.34	-	387,870
Aug 25, 2026	0.36	0.36	0.34	0.34	0.34	-4.29%	69,500
Aug 24, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Aug 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	2,500
Aug 20, 2026	0.36	0.36	0.34	0.36	0.36	-1.39%	18,004
Aug 19, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	85,000
Aug 18, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	23,000
Aug 17, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	20,600
Aug 14, 2026	0.37	0.38	0.36	0.38	0.38	4.17%	31,665
Aug 13, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	14,000
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	-	13,000
Aug 11, 2026	0.35	0.35	0.34	0.35	0.35	-	23,000
Aug 10, 2026	0.35	0.35	0.34	0.35	0.35	-1.41%	17,000
Aug 7, 2026	0.36	0.36	0.34	0.36	0.36	-	91,008
Aug 6, 2026	0.37	0.37	0.34	0.36	0.36	-2.74%	102,000
Aug 5, 2026	0.36	0.37	0.35	0.37	0.37	-2.67%	13,500
Aug 4, 2026	0.38	0.38	0.38	0.38	0.38	-	4,000
Jul 31, 2026	0.36	0.38	0.35	0.38	0.38	4.17%	35,000
Jul 30, 2026	0.37	0.37	0.35	0.36	0.36	2.86%	36,000