Skip to main content
LSL Pharma Group Inc. (TSXV:LSL)
Canada flag Canada · Delayed Price · Currency is CAD
0.375
0.00 (0.00%)
At close: Dec 5, 2025

LSL Pharma Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.370.380.370.380.381.35%17,000
Dec 2, 20250.370.370.370.370.37-1.33%8,855
Dec 1, 20250.380.380.370.380.38-3.85%20,503
Nov 27, 20250.380.410.380.390.39-3.70%245,500
Nov 26, 20250.360.410.360.410.4112.50%158,062
Nov 25, 20250.370.370.360.360.36-39,350
Nov 24, 20250.350.360.350.360.362.86%89,015
Nov 21, 20250.360.360.350.350.35-2.78%30,000
Nov 20, 20250.350.360.350.360.364.35%110,407
Nov 19, 20250.350.350.350.350.351.47%31,000
Nov 18, 20250.350.350.340.340.34-1.45%75,000
Nov 17, 20250.350.350.350.350.35-1.43%45,523
Nov 14, 20250.340.350.340.350.35-65,000
Nov 13, 20250.350.360.350.350.35-2.78%160,810
Nov 12, 20250.370.380.360.360.36-1.37%59,000
Nov 11, 20250.370.370.350.370.37-1.35%90,624
Nov 10, 20250.370.370.370.370.37-47,000
Nov 7, 20250.380.380.370.370.37-45,000
Nov 6, 20250.380.380.370.370.37-1.33%23,000
Nov 5, 20250.370.380.370.380.381.35%11,000
Nov 4, 20250.370.370.370.370.371.37%14,000
Nov 3, 20250.370.370.360.370.37-1.35%15,006
Oct 31, 20250.360.380.350.370.374.23%143,500
Oct 30, 20250.370.380.360.360.36-4.05%200,500
Oct 29, 20250.370.370.370.370.37-1.33%83,000
Oct 28, 20250.390.390.350.380.384.17%318,007
Oct 27, 20250.370.370.360.360.36-1.37%4,000
Oct 24, 20250.380.380.370.370.37-2.67%23,500
Oct 23, 20250.370.380.360.380.384.17%79,500
Oct 22, 20250.360.360.360.360.361.41%13,000
Oct 21, 20250.370.370.350.360.36-1.39%30,051
Oct 20, 20250.370.380.360.360.361.41%119,500
Oct 17, 20250.360.360.360.360.361.43%1,000
Oct 16, 20250.380.380.350.350.35-9.09%114,100
Oct 15, 20250.350.390.350.390.3913.24%19,294
Oct 14, 20250.360.360.340.340.34-4.23%63,000
Oct 10, 20250.360.360.360.360.36-2.74%6,500
Oct 9, 20250.370.370.360.370.37-6,000
Oct 8, 20250.350.370.350.370.374.29%212,601
Oct 7, 20250.370.370.350.350.35-2.78%113,785
Oct 6, 20250.360.370.360.360.36-26,000
Oct 3, 20250.370.370.360.360.36-2.70%116,500
Oct 2, 20250.380.380.370.370.37-1.33%34,500
Oct 1, 20250.380.380.380.380.38-2.60%16,025
Sep 30, 20250.380.390.380.390.39-1.28%3,500
Sep 29, 20250.360.390.360.390.392.63%11,374
Sep 26, 20250.390.400.380.380.38-3.80%7,500
Sep 25, 20250.390.400.390.400.402.60%42,000
Sep 24, 20250.370.390.370.390.392.67%60,500
Sep 23, 20250.370.380.340.380.381.35%113,500
Sep 22, 20250.380.380.370.370.37-111,000
Sep 19, 20250.380.380.370.370.37-1.33%25,500
Sep 18, 20250.380.390.380.380.38-1.32%13,500
Sep 17, 20250.380.380.380.380.38-8,782
Sep 16, 20250.390.390.370.380.38-39,000
Sep 15, 20250.380.390.370.380.381.33%58,000
Sep 12, 20250.370.380.370.380.381.35%67,500
Sep 11, 20250.370.370.360.370.37-136,278
Sep 10, 20250.370.370.370.370.37-1.33%2,000
Sep 9, 20250.370.380.360.380.382.74%64,000
Sep 8, 20250.400.400.370.370.37-3.95%44,484
Sep 5, 20250.380.380.380.380.381.33%15,140
Sep 4, 20250.380.380.380.380.38-1.32%6,000
Sep 3, 20250.390.390.350.380.38-2.56%69,992
Sep 2, 20250.390.390.390.390.39-32,000
Aug 29, 20250.390.390.390.390.39-4,500
Aug 28, 20250.400.400.390.390.39-2.50%33,500
Aug 27, 20250.410.410.400.400.401.27%9,001
Aug 26, 20250.410.410.390.400.40-3.66%27,350
Aug 25, 20250.410.420.410.410.41-30,500
Aug 22, 20250.410.410.410.410.41-5,000
Aug 21, 20250.400.410.400.410.41-21,000
Aug 20, 20250.410.420.410.410.41-1.20%27,100
Aug 19, 20250.400.420.400.420.423.75%11,500
Aug 18, 20250.400.400.400.400.402.56%3,650
Aug 15, 20250.400.410.390.390.39-2.50%24,650
Aug 14, 20250.420.420.400.400.40-2.44%82,718
Aug 12, 20250.420.420.410.410.41-33,500
Aug 11, 20250.410.420.410.410.41-10,500
Aug 8, 20250.420.430.410.410.41-1.20%40,000
Aug 7, 20250.410.420.410.420.42-8,500
Aug 6, 20250.440.440.400.420.42-3.49%99,000
Aug 5, 20250.420.530.420.430.431.18%496,561
Aug 1, 20250.430.430.430.430.43-1,000
Jul 31, 20250.420.430.420.430.431.19%1,500
Jul 30, 20250.420.420.420.420.422.44%10,500
Jul 29, 20250.440.440.410.410.41-5.75%57,575
Jul 28, 20250.430.440.430.440.443.57%11,000
Jul 25, 20250.410.430.410.420.423.70%28,500
Jul 24, 20250.410.410.410.410.41-1.22%4,500
Jul 23, 20250.410.420.410.410.41-36,000
Jul 22, 20250.420.420.410.410.41-6,000
Jul 21, 20250.430.430.410.410.41-4.65%13,950
Jul 18, 20250.410.430.410.430.437.50%20,500
Jul 17, 20250.400.400.390.400.402.56%22,500
Jul 16, 20250.410.410.390.390.39-2.50%18,500
Jul 15, 20250.400.410.400.400.40-40,500
Jul 14, 20250.400.400.400.400.40-129,492
Jul 10, 20250.400.400.390.400.40-76,000
Jul 9, 20250.400.400.380.400.40-336,275