LSL Pharma Group Inc LSL
TSXV · Canada · Health Technology
CAD 0.2900-0.01 (-3.33%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.29 | -3.33% | CAD 0.29 | CAD 0.31 | CAD 0.29 | 30.00K |
| 2026-09-30 | CAD 0.30 | +3.45% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 26.20K |
| 2026-09-29 | CAD 0.29 | -4.92% | CAD 0.31 | CAD 0.31 | CAD 0.29 | 31.55K |
| 2026-09-28 | CAD 0.31 | -6.15% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 38.50K |
| 2026-09-25 | CAD 0.32 | +1.56% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 5.11K |
| 2026-09-24 | CAD 0.32 | -3.03% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 10.00K |
| 2026-09-23 | CAD 0.33 | +1.54% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 13.50K |
| 2026-09-22 | CAD 0.32 | -1.52% | CAD 0.32 | CAD 0.33 | CAD 0.32 | 10.50K |
| 2026-09-21 | CAD 0.33 | +4.76% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 91.00K |
| 2026-09-18 | CAD 0.31 | -1.56% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 2.50K |
| 2026-09-17 | CAD 0.32 | +1.59% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 5.00K |
| 2026-09-16 | CAD 0.31 | +3.28% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 82.50K |
| 2026-09-15 | CAD 0.31 | -1.61% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 7.60K |
| 2026-09-14 | CAD 0.31 | -1.59% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 27.50K |
| 2026-09-11 | CAD 0.31 | -1.56% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 4.00K |
| 2026-09-10 | CAD 0.32 | -3.03% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 11.53K |
| 2026-09-09 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 3.50K |
| 2026-09-08 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 0 |
| 2026-09-04 | CAD 0.33 | 0.00% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 36.50K |
| 2026-09-03 | CAD 0.33 | -1.49% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 2.83K |
| 2026-09-02 | CAD 0.34 | +3.08% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 3.00K |
| 2026-09-01 | CAD 0.32 | -2.99% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 9.00K |
| 2026-08-31 | CAD 0.34 | +4.69% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 31.00K |
| 2026-08-28 | CAD 0.32 | -3.03% | CAD 0.34 | CAD 0.34 | CAD 0.32 | 30.50K |
| 2026-08-27 | CAD 0.33 | -1.49% | CAD 0.32 | CAD 0.33 | CAD 0.31 | 44.50K |
| 2026-08-26 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.30 | 387.87K |
| 2026-08-25 | CAD 0.34 | -4.29% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 69.50K |
| 2026-08-24 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 500 |
| 2026-08-21 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 2.50K |
| 2026-08-20 | CAD 0.35 | -1.39% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 18.00K |
| 2026-08-19 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 85.00K |
| 2026-08-18 | CAD 0.35 | -2.78% | CAD 0.36 | CAD 0.36 | CAD 0.35 | 23.00K |
| 2026-08-17 | CAD 0.36 | -4.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 20.60K |
| 2026-08-14 | CAD 0.38 | +4.17% | CAD 0.37 | CAD 0.38 | CAD 0.36 | 31.67K |
| 2026-08-13 | CAD 0.36 | +2.86% | CAD 0.35 | CAD 0.37 | CAD 0.35 | 14.00K |
| 2026-08-12 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 13.00K |
| 2026-08-11 | CAD 0.35 | 0.00% | CAD 0.34 | CAD 0.35 | CAD 0.34 | 23.00K |
| 2026-08-10 | CAD 0.35 | -1.41% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 17.00K |
| 2026-08-07 | CAD 0.35 | 0.00% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 91.01K |
| 2026-08-06 | CAD 0.35 | -2.74% | CAD 0.37 | CAD 0.37 | CAD 0.34 | 102.00K |
| 2026-08-05 | CAD 0.37 | -2.67% | CAD 0.36 | CAD 0.37 | CAD 0.35 | 13.50K |
| 2026-08-04 | CAD 0.38 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 4.00K |
| 2026-07-31 | CAD 0.38 | +4.17% | CAD 0.36 | CAD 0.38 | CAD 0.35 | 35.00K |
| 2026-07-30 | CAD 0.36 | +2.86% | CAD 0.37 | CAD 0.37 | CAD 0.35 | 36.00K |
| 2026-07-29 | CAD 0.35 | 0.00% | CAD 0.38 | CAD 0.38 | CAD 0.35 | 38.50K |
| 2026-07-28 | CAD 0.35 | -4.11% | CAD 0.37 | CAD 0.38 | CAD 0.35 | 83.50K |
| 2026-07-27 | CAD 0.37 | +2.82% | CAD 0.36 | CAD 0.37 | CAD 0.36 | 77.00K |
| 2026-07-24 | CAD 0.35 | -1.39% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 4.06K |
| 2026-07-23 | CAD 0.36 | +10.77% | CAD 0.36 | CAD 0.36 | CAD 0.34 | 14.50K |
| 2026-07-22 | CAD 0.32 | -9.72% | CAD 0.36 | CAD 0.36 | CAD 0.32 | 23.11K |
| 2026-07-21 | CAD 0.36 | 0.00% | CAD 0.37 | CAD 0.37 | CAD 0.36 | 5.00K |
| 2026-07-20 | CAD 0.36 | +4.35% | CAD 0.35 | CAD 0.36 | CAD 0.35 | 22.02K |
| 2026-07-17 | CAD 0.34 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 38.66K |
| 2026-07-16 | CAD 0.34 | +1.47% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 8.00K |
| 2026-07-15 | CAD 0.34 | +4.62% | CAD 0.32 | CAD 0.34 | CAD 0.31 | 55.00K |
| 2026-07-14 | CAD 0.32 | -1.52% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 5.00K |
| 2026-07-13 | CAD 0.33 | +3.13% | CAD 0.32 | CAD 0.34 | CAD 0.32 | 24.50K |
| 2026-07-10 | CAD 0.32 | -1.54% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 4.00K |
| 2026-07-09 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 5.50K |
| 2026-07-08 | CAD 0.32 | +3.17% | CAD 0.31 | CAD 0.32 | CAD 0.30 | 84.02K |
| 2026-07-07 | CAD 0.31 | -7.35% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 58.51K |
| 2026-07-06 | CAD 0.34 | +7.94% | CAD 0.31 | CAD 0.34 | CAD 0.31 | 56.19K |
| 2026-07-03 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 20.00K |
| 2026-07-02 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 5.50K |
| 2026-06-30 | CAD 0.31 | +3.28% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 28.00K |
| 2026-06-29 | CAD 0.31 | +1.67% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 214.65K |
| 2026-06-26 | CAD 0.30 | -1.64% | CAD 0.31 | CAD 0.31 | CAD 0.30 | 320.00K |
| 2026-06-25 | CAD 0.31 | -4.69% | CAD 0.32 | CAD 0.32 | CAD 0.30 | 148.50K |
| 2026-06-24 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 118.50K |
| 2026-06-23 | CAD 0.32 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 54.62K |
| 2026-06-22 | CAD 0.32 | +1.59% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 104.32K |
| 2026-06-19 | CAD 0.31 | +1.61% | CAD 0.31 | CAD 0.31 | CAD 0.31 | 176.20K |
| 2026-06-18 | CAD 0.31 | -3.12% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 39.00K |
| 2026-06-17 | CAD 0.32 | -1.54% | CAD 0.32 | CAD 0.32 | CAD 0.32 | 5.00K |
| 2026-06-16 | CAD 0.32 | +3.17% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 21.50K |
| 2026-06-15 | CAD 0.31 | 0.00% | CAD 0.31 | CAD 0.32 | CAD 0.31 | 43.30K |
| 2026-06-12 | CAD 0.31 | 0.00% | CAD 0.32 | CAD 0.32 | CAD 0.31 | 37.50K |
| 2026-06-11 | CAD 0.31 | -4.55% | CAD 0.33 | CAD 0.33 | CAD 0.31 | 24.50K |
| 2026-06-10 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.34 | CAD 0.33 | 24.58K |
| 2026-06-09 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 37.43K |
| 2026-06-08 | CAD 0.33 | 0.00% | CAD 0.34 | CAD 0.34 | CAD 0.33 | 8.50K |
| 2026-06-05 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.32 | 65.00K |
| 2026-06-04 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 1.00K |
| 2026-06-03 | CAD 0.33 | 0.00% | CAD 0.33 | CAD 0.33 | CAD 0.33 | 2.22K |
| 2026-06-02 | CAD 0.33 | -2.94% | CAD 0.33 | CAD 0.33 | CAD 0.30 | 1.13M |
| 2026-06-01 | CAD 0.34 | -2.86% | CAD 0.34 | CAD 0.34 | CAD 0.34 | 236.72K |
| 2026-05-29 | CAD 0.35 | +2.94% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 92.95K |
| 2026-05-28 | CAD 0.34 | -2.86% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 88.35K |
| 2026-05-27 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.35 | 42.13K |
| 2026-05-26 | CAD 0.35 | 0.00% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 48.40K |