LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.38	0.38	0.35	0.35	0.35	-	38,500
Jul 28, 2026	0.37	0.38	0.35	0.35	0.35	-4.11%	83,500
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	77,000
Jul 24, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	4,056
Jul 23, 2026	0.36	0.36	0.34	0.36	0.36	10.77%	14,500
Jul 22, 2026	0.36	0.36	0.33	0.33	0.33	-9.72%	23,110
Jul 21, 2026	0.37	0.37	0.36	0.36	0.36	-	5,000
Jul 20, 2026	0.35	0.36	0.35	0.36	0.36	4.35%	22,020
Jul 17, 2026	0.34	0.35	0.33	0.35	0.35	-	38,663
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	8,000
Jul 15, 2026	0.32	0.34	0.32	0.34	0.34	4.62%	55,000
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	5,000
Jul 13, 2026	0.33	0.34	0.33	0.33	0.33	3.13%	24,500
Jul 10, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	4,000
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	5,500
Jul 8, 2026	0.32	0.33	0.30	0.33	0.33	3.17%	84,020
Jul 7, 2026	0.33	0.33	0.32	0.32	0.32	-7.35%	58,505
Jul 6, 2026	0.32	0.34	0.32	0.34	0.34	7.94%	56,194
Jul 3, 2026	0.32	0.32	0.32	0.32	0.32	-	20,000
Jul 2, 2026	0.32	0.32	0.32	0.32	0.32	-	5,500
Jun 30, 2026	0.32	0.32	0.31	0.32	0.32	3.28%	28,000
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