Lotus Creek Exploration Inc. (LTCEF)
OTCMKTS
· Delayed Price · Currency is USD
0.6000
0.00 (0.00%)
At close: May 9, 2025
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.33% | 166,794 |
| May 9, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 9.09% | 40,154 |
| May 7, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | 10.00% | 10,573 |
| May 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -18.14% | 10,550 |
| May 2, 2025 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | 0.46% | 1,631 |
| May 1, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 16.68% | 3,071 |
| Apr 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -19.83% | 8,701 |
| Apr 28, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -2.99% | 10,084 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.29% | 10,884 |
| Apr 24, 2025 | 0.70 | 0.70 | 0.64 | 0.70 | 0.70 | 8.93% | 4,034 |
| Apr 23, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -4.09% | 48,259 |
| Apr 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 26,900 |
| Apr 21, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 5,110 |
| Apr 17, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 11,200 |
| Apr 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 27.45% | 1,436 |
| Apr 15, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -23.26% | 1,119 |
| Apr 14, 2025 | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | 30.31% | 1,974 |
| Apr 10, 2025 | 0.66 | 0.66 | 0.51 | 0.51 | 0.51 | -22.73% | 3,816 |
| Apr 8, 2025 | 0.75 | 0.75 | 0.66 | 0.66 | 0.66 | - | 7,100 |
| Apr 7, 2025 | 0.00 | 0.69 | 0.00 | 0.66 | 0.66 | -15.38% | 134,959 |
| Apr 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 327 |
| Apr 2, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -2.50% | 11,832 |
| Apr 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 14.29% | 16,332 |
| Mar 31, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -13.04% | 1,754 |
| Mar 27, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.53% | 23,083 |
| Mar 25, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -5.32% | 7,737 |
| Mar 24, 2025 | 0.85 | 0.90 | 0.84 | 0.90 | 0.90 | 5.88% | 33,264 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.16% | 703 |
| Mar 20, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 1.90% | 31,737 |
| Mar 19, 2025 | 0.84 | 0.84 | 0.83 | 0.84 | 0.84 | 1.69% | 9,150 |
| Mar 17, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 1.22% | 18,979 |
| Mar 14, 2025 | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | -1.07% | 56,861 |
| Mar 13, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -0.13% | 147,100 |
| Mar 12, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 41,263 |
| Mar 11, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.08% | 36,337 |
| Mar 10, 2025 | 1.00 | 1.00 | 0.84 | 0.84 | 0.84 | -6.75% | 16,201 |
| Mar 7, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | -2.20% | 63,771 |
| Mar 6, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | - | 24,257 |
| Mar 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.13% | 36,674 |
| Mar 4, 2025 | 0.94 | 0.95 | 0.91 | 0.94 | 0.94 | -4.08% | 57,204 |
| Mar 3, 2025 | 0.97 | 1.03 | 0.97 | 0.98 | 0.98 | 0.51% | 74,924 |
| Feb 28, 2025 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 18.90% | 84,121 |
| Feb 27, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.23% | 60,188 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.81 | 0.81 | 0.81 | -19.80% | 50,222 |
| Feb 24, 2025 | 1.01 | 1.01 | 0.99 | 1.01 | 1.01 | -1.94% | 70,285 |
| Feb 21, 2025 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -1.90% | 24,590 |
| Feb 20, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 198,202 |
| Feb 19, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 1.02 | 6.25% | 234,560 |
| Feb 18, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.53% | 42,378 |
| Feb 14, 2025 | 0.98 | 1.02 | 0.96 | 0.97 | 0.97 | -1.52% | 73,146 |