Lycos Energy Inc. (LCXEF)
OTCMKTS · Delayed Price · Currency is USD
1.370
+0.010 (0.74%)
Jun 1, 2026, 2:49 PM EST
LCXEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1.73 | 1.73 | 1.37 | 1.37 | 1.37 | 0.74% | 42,428 |
| May 29, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 3.03% | 3,300 |
| May 28, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | 0.76% | 22,518 |
| May 27, 2026 | 1.33 | 1.33 | 1.29 | 1.31 | 1.31 | -4.03% | 75,350 |
| May 26, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -9.00% | 38,190 |
| May 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 13,021 |
| May 21, 2026 | 1.61 | 1.61 | 1.50 | 1.50 | 1.50 | -5.06% | 12,070 |
| May 20, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.20% | 1,030 |
| May 19, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 2.90% | 6,300 |
| May 18, 2026 | 1.59 | 1.60 | 1.52 | 1.57 | 1.57 | -5.99% | 43,100 |
| May 15, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 10.60% | 46,400 |
| May 14, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -3.21% | 51,900 |
| May 13, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -3.29% | 20,200 |
| May 11, 2026 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | -1.65% | 2,316 |
| May 8, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -2.96% | 54,199 |
| May 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.94% | 71,550 |
| May 6, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -6.78% | 41,660 |
| May 5, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 42,500 |
| May 4, 2026 | 2.19 | 2.19 | 1.90 | 1.90 | 1.90 | 2.04% | 103,986 |
| May 1, 2026 | 1.90 | 1.90 | 1.86 | 1.86 | 1.86 | 1.20% | 49,300 |
| Apr 30, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | 0.55% | 70,800 |
| Apr 29, 2026 | 1.83 | 1.85 | 1.83 | 1.83 | 1.83 | 2.92% | 73,096 |
| Apr 28, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.60% | 29,000 |
| Apr 27, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | 5.29% | 62,500 |
| Apr 24, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -2.12% | 31,710 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 2.91% | 39,817 |
| Apr 22, 2026 | 1.61 | 1.65 | 1.58 | 1.65 | 1.65 | 4.30% | 109,400 |
| Apr 21, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -5.35% | 3,864 |
| Apr 20, 2026 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 4.47% | 35,500 |
| Apr 17, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 44,910 |
| Apr 16, 2026 | 1.83 | 1.83 | 1.61 | 1.65 | 1.65 | 3.77% | 113,000 |
| Apr 13, 2026 | 1.63 | 1.63 | 1.55 | 1.59 | 1.59 | 12.77% | 202,210 |
| Apr 10, 2026 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | 2.17% | 27,700 |
| Apr 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 1,075 |
| Apr 8, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.82% | 4,605 |
| Apr 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | 1,500 |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 704 |
| Apr 1, 2026 | 1.29 | 1.42 | 1.00 | 1.42 | 1.42 | 4.41% | 39,700 |
| Mar 31, 2026 | 1.43 | 1.47 | 1.35 | 1.36 | 1.36 | -6.21% | 85,925 |
| Mar 30, 2026 | 1.50 | 1.52 | 1.40 | 1.45 | 1.45 | - | 55,600 |
| 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 | -0.13% | 1,000 |
| Mar 25, 2026 | 1.62 | 1.62 | 1.26 | 1.34 | 1.34 | 18.74% | 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 |