LSL Pharma Group Inc. (LSL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4500

0.0000

(0.00%)

At close: 03:58PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
May 07, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	17,500
May 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 03, 2024	0.3900	0.4200	0.3900	0.4200	0.4200	2,500
May 02, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
May 01, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 30, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	41,500
Apr 29, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	6,000
Apr 26, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	11,000
Apr 25, 2024	0.4000	0.4050	0.3950	0.4050	0.4050	10,000
Apr 24, 2024	0.4050	0.4200	0.4000	0.4000	0.4000	50,500
Apr 23, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	13,000
Apr 22, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	40,502
Apr 19, 2024	0.4200	0.4300	0.4100	0.4100	0.4100	31,500
Apr 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 17, 2024	0.4100	0.4100	0.4000	0.4100	0.4100	28,414
Apr 16, 2024	0.4200	0.4200	0.4000	0.4100	0.4100	26,029
Apr 15, 2024	0.4100	0.4300	0.4100	0.4300	0.4300	59,500
Apr 12, 2024	0.4000	0.4050	0.3950	0.4000	0.4000	11,000
Apr 11, 2024	0.4200	0.4200	0.4100	0.4100	0.4100	3,000
Apr 10, 2024	0.4050	0.4250	0.4050	0.4250	0.4250	31,100
Apr 09, 2024	0.4000	0.4150	0.3900	0.4150	0.4150	36,500
Apr 08, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	36,000
Apr 05, 2024	0.4000	0.4100	0.3950	0.4000	0.4000	98,500
Apr 04, 2024	0.4000	0.4350	0.3950	0.4350	0.4350	59,500
Apr 03, 2024	0.3950	0.4150	0.3950	0.4050	0.4050	45,500
Apr 02, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	42,000
Apr 01, 2024	0.3900	0.4000	0.3900	0.4000	0.4000	71,600
Mar 28, 2024	0.4000	0.4000	0.3850	0.4000	0.4000	85,000
Mar 27, 2024	0.4000	0.4000	0.3850	0.3850	0.3850	64,500
Mar 26, 2024	0.4000	0.4000	0.3800	0.4000	0.4000	21,900
Mar 25, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Mar 22, 2024	0.3850	0.4000	0.3850	0.4000	0.4000	119,510
Mar 21, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	55,000
Mar 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Mar 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	54,000
Mar 18, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	11,500
Mar 15, 2024	0.4250	0.4250	0.4150	0.4150	0.4150	14,000
Mar 14, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	20,000
Mar 13, 2024	0.3950	0.4000	0.3900	0.3900	0.3900	38,500
Mar 12, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	9,500
Mar 11, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	6,800
Mar 08, 2024	0.4000	0.4200	0.4000	0.4100	0.4100	57,500
Mar 07, 2024	0.4000	0.4000	0.3950	0.4000	0.4000	31,156
Mar 06, 2024	0.4000	0.4100	0.3800	0.4100	0.4100	54,500
Mar 05, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	64,000
Mar 04, 2024	0.4000	0.4000	0.3600	0.3850	0.3850	29,700
Mar 01, 2024	0.4000	0.4050	0.3900	0.4050	0.4050	68,000
Feb 29, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	85,500
Feb 28, 2024	0.3800	0.4050	0.3800	0.4000	0.4000	95,400
Feb 27, 2024	0.4000	0.4000	0.3500	0.4000	0.4000	202,115
Feb 26, 2024	0.4050	0.4050	0.3900	0.4000	0.4000	31,500
Feb 23, 2024	0.4050	0.4050	0.4000	0.4050	0.4050	20,400
Feb 22, 2024	0.4100	0.4300	0.3950	0.4250	0.4250	49,850
Feb 21, 2024	0.4000	0.4100	0.3800	0.4000	0.4000	31,000
Feb 20, 2024	0.4150	0.4400	0.4000	0.4000	0.4000	82,001
Feb 16, 2024	0.3900	0.4200	0.3850	0.4200	0.4200	28,000
Feb 15, 2024	0.4100	0.4400	0.4000	0.4100	0.4100	66,000
Feb 14, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	56,000
Feb 13, 2024	0.4400	0.4400	0.4300	0.4300	0.4300	65,000
Feb 12, 2024	0.4650	0.4650	0.4500	0.4500	0.4500	43,000
Feb 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Feb 08, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	11,000
Feb 07, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Feb 06, 2024	0.4700	0.5100	0.4650	0.4650	0.4650	22,500
Feb 05, 2024	0.4900	0.4900	0.4650	0.4900	0.4900	7,500
Feb 02, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	16,500
Feb 01, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 31, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 30, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 29, 2024	0.5200	0.5200	0.5100	0.5100	0.5100	23,000
Jan 26, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	15,000
Jan 25, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Jan 24, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	5,500
Jan 23, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 22, 2024	0.4750	0.4900	0.4700	0.4700	0.4700	44,700
Jan 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	16,473
Jan 18, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	23,000
Jan 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jan 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	25,000
Jan 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,000
Jan 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	15,000
Jan 11, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	9,500
Jan 10, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 09, 2024	0.5000	0.5500	0.5000	0.5100	0.5100	70,525
Jan 08, 2024	0.5000	0.5200	0.5000	0.5000	0.5000	54,500
Jan 05, 2024	0.4950	0.5100	0.4950	0.5100	0.5100	19,500
Jan 04, 2024	0.4500	0.5200	0.4500	0.5000	0.5000	74,500
Jan 03, 2024	0.4650	0.4700	0.4300	0.4300	0.4300	27,000
Jan 02, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Dec 29, 2023	0.4500	0.4850	0.4400	0.4850	0.4850	18,600
Dec 28, 2023	0.4300	0.4750	0.4300	0.4750	0.4750	33,000
Dec 27, 2023	0.4400	0.4400	0.4350	0.4350	0.4350	7,000
Dec 22, 2023	0.4750	0.4750	0.4500	0.4500	0.4500	84,500
Dec 21, 2023	0.4500	0.4500	0.4500	0.4500	0.4500	-
Dec 20, 2023	0.4500	0.4500	0.4300	0.4500	0.4500	4,500
Dec 19, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	-
Dec 18, 2023	0.4200	0.4750	0.4100	0.4600	0.4600	27,000
Dec 15, 2023	0.4100	0.4150	0.4100	0.4100	0.4100	9,500
Dec 14, 2023	0.4400	0.4400	0.4100	0.4250	0.4250	9,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.03%)

CRUDE OIL79.76+0.77(+0.97%)

Bitcoin CAD83,520.95-2,158.54(-2.52%)

LSL Pharma Group Inc. (LSL.V)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.03%)

CRUDE OIL
79.76
+0.77(+0.97%)

Bitcoin CAD
83,520.95
-2,158.54(-2.52%)