Skip to main content
Lycos Energy Inc. (TSXV:LCX)
Canada flag Canada · Delayed Price · Currency is CAD
2.420
+0.040 (1.68%)
Feb 20, 2025, 4:00 PM EST

Lycos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.452.452.322.32--4.13%14,676
Feb 20, 20252.422.452.382.42-1.68%54,808
Feb 19, 20252.382.382.382.38--10,503
Feb 18, 20252.382.422.382.38--20,876
Feb 14, 20252.382.392.382.38--1.65%7,130
Feb 13, 20252.352.422.352.42-4.31%72,137
Feb 12, 20252.312.332.302.32--2.93%8,755
Feb 11, 20252.332.402.302.39-1.27%9,401
Feb 10, 20252.312.422.312.36--0.84%10,350
Feb 7, 20252.412.412.302.38-0.42%23,800
Feb 6, 20252.372.392.202.37-0.42%37,116
Feb 5, 20252.352.422.352.36--3.28%102,707
Feb 4, 20252.382.472.342.44-5.17%492,100
Feb 3, 20252.352.402.302.32--2.52%16,302
Jan 31, 20252.372.432.352.38--2.46%27,616
Jan 30, 20252.482.482.442.44--1.61%2,200
Jan 29, 20252.322.482.322.48--0.40%7,879
Jan 28, 20252.482.492.282.49-3.75%42,127
Jan 27, 20252.362.402.352.40-1.27%2,100
Jan 24, 20252.422.422.302.37--5.20%1,009,386
Jan 23, 20252.502.512.452.50--68,284
Jan 22, 20252.382.502.382.50-4.60%31,700
Jan 21, 20252.482.482.352.39--2.45%9,101
Jan 20, 20252.402.452.372.45-3.81%1,409,340
Jan 17, 20252.452.452.362.36--5.22%9,600
Jan 16, 20252.412.492.352.49--0.40%13,499
Jan 15, 20252.532.532.362.50-2.88%76,800
Jan 14, 20252.512.512.292.43--6.54%123,867
Jan 13, 20252.602.602.522.60--13,825
Jan 10, 20252.582.612.552.60-1.56%34,005
Jan 9, 20252.552.562.502.56-1.19%21,409
Jan 8, 20252.622.622.502.53--1.17%13,100
Jan 7, 20252.602.662.552.56--2.29%121,042
Jan 6, 20252.652.662.592.62--1.13%34,473
Jan 3, 20252.692.752.652.65--1.85%20,701
Jan 2, 20252.562.802.562.70-3.85%38,250
Dec 31, 20242.602.602.542.60-4.00%11,300
Dec 30, 20242.592.592.502.50--3.47%21,956
Dec 27, 20242.682.682.532.59-0.39%11,553
Dec 24, 20242.582.602.502.58--4.44%22,100
Dec 23, 20242.572.702.502.70-5.88%26,223
Dec 20, 20242.502.552.452.55-1.19%18,410
Dec 19, 20242.472.522.472.52--1.18%6,595
Dec 18, 20242.552.562.382.55--1.92%19,782
Dec 17, 20242.532.632.502.60-2.36%11,739
Dec 16, 20242.702.702.342.54--4.15%35,152
Dec 13, 20242.702.702.562.65-0.38%34,750
Dec 12, 20242.762.762.642.64--3.30%26,300
Dec 11, 20242.692.732.562.73-3.02%25,338
Dec 10, 20242.652.702.642.65--1.85%27,505
Dec 9, 20242.712.712.652.70--1.82%18,963
Dec 6, 20242.652.752.602.75-3.38%35,149
Dec 5, 20242.812.812.662.66--2.56%5,795
Dec 4, 20242.742.752.732.73--2.15%12,565
Dec 3, 20242.882.882.772.79--0.36%2,239
Dec 2, 20242.862.862.702.80-1.08%11,732
Nov 29, 20242.822.822.742.77--5.14%29,915
Nov 28, 20242.942.942.782.92--1.02%6,331
Nov 27, 20242.882.952.812.95-1.72%23,313
Nov 26, 20242.852.902.772.90-5.45%16,507
Nov 25, 20242.952.952.752.75--6.78%3,301
Nov 22, 20242.902.952.722.95-2.79%40,691
Nov 21, 20242.702.902.702.87-5.13%31,700
Nov 20, 20242.772.772.732.73--6,406
Nov 19, 20242.842.842.702.73--3.53%3,411
Nov 18, 20242.822.852.822.83--0.70%1,600
Nov 15, 20242.632.852.632.85-3.64%54,450
Nov 14, 20242.752.812.402.75--0.36%61,327
Nov 13, 20242.652.762.652.76-2.22%5,580
Nov 12, 20242.692.702.652.70-1.12%5,575
Nov 11, 20242.662.672.662.67-2.69%2,900
Nov 8, 20242.612.662.602.60--4.76%3,500
Nov 7, 20242.662.732.642.73-2.25%1,500
Nov 6, 20242.682.742.572.67--1.11%19,540
Nov 5, 20242.692.732.692.70--0.37%9,530
Nov 4, 20242.802.802.712.71--0.37%9,150
Nov 1, 20242.742.742.702.72--4.90%8,975
Oct 31, 20242.792.862.742.86--0.35%11,879
Oct 30, 20242.732.872.712.87-5.90%6,765
Oct 29, 20242.732.842.712.71--6.23%64,981
Oct 28, 20242.772.892.692.89-1.76%33,570
Oct 25, 20242.842.842.842.84-1.79%4,400
Oct 24, 20242.842.842.792.79--1.76%4,900
Oct 23, 20242.852.852.842.84--2.07%706
Oct 22, 20242.902.902.902.90--0.68%100
Oct 21, 20242.922.922.922.92--135
Oct 18, 20242.802.922.792.92--0.34%3,100
Oct 17, 20242.922.932.622.93-4.64%126,875
Oct 16, 20242.852.862.802.80--3.45%19,542
Oct 15, 20242.812.902.812.90--3,700
Oct 11, 20242.972.972.902.90--2.36%400
Oct 10, 20242.852.992.852.97-4.21%46,800
Oct 9, 20242.882.882.852.85--2.73%2,100
Oct 8, 20243.003.002.862.93--2.01%11,500
Oct 7, 20242.872.992.862.99-2.40%25,538
Oct 4, 20242.852.922.852.92--6,800
Oct 3, 20242.922.922.812.92-2.46%12,200
Oct 2, 20242.842.932.802.85--2.40%14,420
Oct 1, 20242.942.942.852.92--0.68%1,600
Sep 30, 20242.972.972.782.94-3.16%4,400