Lycos Energy Inc. (LCXEF)
OTCMKTS · Delayed Price · Currency is USD
1.450
+0.110 (8.21%)
At close: Mar 27, 2026
LCXEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.34 | 1.46 | 1.34 | 1.45 | 1.45 | 8.21% | 49,825 |
| Mar 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.15% | 1,000 |
| Mar 25, 2026 | 1.62 | 1.62 | 1.26 | 1.34 | 1.34 | 18.76% | 32,550 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -9.60% | 12,599 |
| Mar 23, 2026 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 23,117 |
| Mar 20, 2026 | 1.25 | 1.25 | 1.15 | 1.25 | 1.25 | 0.81% | 44,450 |
| Mar 19, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 5.98% | 23,300 |
| Mar 18, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 11,500 |
| Mar 17, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 100,000 |
| Mar 16, 2026 | 1.09 | 1.16 | 1.09 | 1.16 | 1.16 | 3.11% | 1,325 |
| Mar 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.32% | 6,317 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.39% | 2,040 |
| Mar 11, 2026 | 1.25 | 1.25 | 1.17 | 1.18 | 1.18 | - | 20,415 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.15 | 1.18 | 1.18 | 3.78% | 61,411 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.13 | 1.14 | 1.14 | 10.39% | 52,350 |
| Mar 6, 2026 | 1.11 | 1.11 | 0.99 | 1.03 | 1.03 | -8.04% | 131,780 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.10 | 1.12 | 1.12 | -8.94% | 8,900 |
| Mar 2, 2026 | 1.11 | 1.23 | 0.98 | 1.23 | 1.23 | 9.82% | 27,100 |
| Feb 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 3.70% | 72,600 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.37% | 300 |
| Feb 24, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | -0.37% | 10,065 |
| Feb 23, 2026 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | 2.86% | 91,690 |
| Feb 20, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -4.55% | 1,500 |
| Feb 19, 2026 | 1.10 | 1.15 | 1.06 | 1.10 | 1.10 | 16.40% | 102,060 |
| Feb 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 7.02% | 75,171 |
| Feb 13, 2026 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 6.39% | 71,900 |
| Feb 11, 2026 | 0.84 | 0.84 | 0.82 | 0.83 | 0.83 | 0.67% | 21,600 |
| Feb 10, 2026 | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | -0.06% | 97,100 |
| Feb 9, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | 9.52% | 12,000 |
| Feb 6, 2026 | 0.78 | 0.79 | 0.75 | 0.75 | 0.75 | -2.80% | 30,981 |
| Feb 5, 2026 | 0.83 | 0.84 | 0.78 | 0.78 | 0.78 | -3.13% | 137,904 |
| Feb 4, 2026 | 0.85 | 0.85 | 0.80 | 0.80 | 0.80 | - | 38,925 |
| Feb 3, 2026 | 0.74 | 0.81 | 0.74 | 0.80 | 0.80 | 8.11% | 62,200 |
| Feb 2, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.05% | 100 |
| Jan 30, 2026 | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | -0.01% | 101,050 |
| Jan 29, 2026 | 0.71 | 0.74 | 0.70 | 0.74 | 0.74 | 23.42% | 6,670 |
| Jan 27, 2026 | 0.70 | 0.70 | 0.59 | 0.60 | 0.60 | - | 15,794 |
| Jan 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.26% | 5,000 |
| Jan 23, 2026 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | - | 96,984 |
| Jan 22, 2026 | 0.85 | 0.85 | 0.57 | 0.57 | 0.57 | -2.06% | 68,700 |
| Jan 21, 2026 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 0.34% | 57,500 |
| Jan 20, 2026 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | -1.69% | 22,884 |
| Jan 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.08% | 18,656 |
| Jan 15, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 6.45% | 56,000 |
| Jan 14, 2026 | 0.55 | 0.58 | 0.54 | 0.54 | 0.54 | - | 43,302 |
| Jan 13, 2026 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | -1.27% | 35,535 |
| Jan 12, 2026 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 10.00% | 24,700 |
| Jan 9, 2026 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 4.60% | 230,005 |
| Jan 8, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 420 |
| Jan 7, 2026 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 8.64% | 1,000 |