LSL Pharma Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	1,501
Nov 3, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	5,000
Nov 2, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	20,000
Oct 30, 2026	0.30	0.32	0.26	0.32	0.32	5.00%	56,782
Oct 29, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	108,000
Oct 28, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	3,940
Oct 27, 2026	0.31	0.31	0.30	0.31	0.31	3.33%	33,500
Oct 26, 2026	0.30	0.31	0.30	0.30	0.30	-1.64%	25,500
Oct 23, 2026	0.31	0.31	0.30	0.31	0.31	-	49,500
Oct 22, 2026	0.30	0.31	0.30	0.31	0.31	3.39%	8,050
Oct 21, 2026	0.31	0.31	0.30	0.30	0.30	1.72%	57,334
Oct 20, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	14,750
Oct 19, 2026	0.28	0.30	0.28	0.30	0.30	7.14%	40,425
Oct 16, 2026	0.28	0.28	0.28	0.28	0.28	-	500
Oct 15, 2026	0.29	0.29	0.28	0.28	0.28	-5.08%	99,550
Oct 14, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	17,000
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