LSL Pharma Group Inc. (TSXV:LSL)
Canada
· Delayed Price · Currency is CAD 0.4100
0.00 (0.00%)
Aug 12, 2025, 4:00 PM EDT
LSL Pharma Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | - | -2.50% | 24,650 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -2.44% | 82,718 |
| Aug 13, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | - | - |
| Aug 12, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | - | 33,500 |
| Aug 11, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | - | 10,500 |
| Aug 8, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | - | -1.20% | 40,000 |
| Aug 7, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | - | - | 8,500 |
| Aug 6, 2025 | 0.44 | 0.44 | 0.40 | 0.42 | - | -3.49% | 99,000 |
| Aug 5, 2025 | 0.42 | 0.53 | 0.42 | 0.43 | - | 1.18% | 496,561 |
| Aug 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | - | 1,000 |
| Jul 31, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | - | 1.19% | 1,500 |
| Jul 30, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | - | 2.44% | 10,500 |
| Jul 29, 2025 | 0.44 | 0.44 | 0.41 | 0.41 | - | -5.75% | 57,575 |
| Jul 28, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 3.57% | 11,000 |
| Jul 25, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | - | 3.70% | 28,500 |
| Jul 24, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | - | -1.22% | 4,500 |
| Jul 23, 2025 | 0.41 | 0.42 | 0.41 | 0.41 | - | - | 36,000 |
| Jul 22, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | - | - | 6,000 |
| Jul 21, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | - | -4.65% | 13,950 |
| Jul 18, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | - | 7.50% | 20,500 |
| Jul 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | 2.56% | 22,500 |
| Jul 16, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | - | -2.50% | 18,500 |
| Jul 15, 2025 | 0.40 | 0.41 | 0.40 | 0.40 | - | - | 40,500 |
| Jul 14, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 129,492 |
| Jul 11, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | - |
| Jul 10, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | - | - | 76,000 |
| Jul 9, 2025 | 0.40 | 0.40 | 0.38 | 0.40 | - | - | 336,275 |
| Jul 8, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | - | -4.76% | 68,000 |
| Jul 7, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | - | -2.33% | 29,500 |
| Jul 4, 2025 | 0.40 | 0.43 | 0.40 | 0.43 | - | 7.50% | 36,700 |
| Jul 3, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 2.56% | 3,000 |
| Jul 2, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | -2.50% | 3,000 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | - | 10,287 |
| Jun 27, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | 2.56% | 86,743 |
| Jun 26, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | - | 5.41% | 58,513 |
| Jun 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 2,000 |
| Jun 24, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1.37% | 4,521 |
| Jun 23, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | - | -1.35% | 129,000 |
| Jun 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | - |
| Jun 19, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | - | -1.33% | 69,000 |
| Jun 18, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | -1.32% | 101,000 |
| Jun 17, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | - | -2.56% | 89,500 |
| Jun 16, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4.00% | 9,000 |
| Jun 13, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | - | -6.25% | 35,247 |
| Jun 12, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | - | 1.27% | 2,500 |
| Jun 11, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | - | - | 37,050 |
| Jun 10, 2025 | 0.38 | 0.40 | 0.37 | 0.40 | - | 3.95% | 253,000 |
| Jun 9, 2025 | 0.39 | 0.39 | 0.37 | 0.38 | - | -2.56% | 83,500 |
| Jun 6, 2025 | 0.38 | 0.39 | 0.37 | 0.39 | - | 1.30% | 69,500 |
| Jun 5, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | - | - | - |