Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 1.240
+0.010 (0.81%)
Jun 27, 2025, 4:00 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.29 | 1.29 | 1.21 | 1.25 | - | 0.81% | 92,594 |
| Jun 27, 2025 | 1.24 | 1.33 | 1.23 | 1.24 | - | 0.81% | 28,644 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | - | -1.60% | 37,173 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | - | -3.85% | 145,716 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | - | -5.80% | 76,976 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.33 | 1.38 | - | -1.43% | 48,607 |
| Jun 20, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | - | 0.72% | 30,403 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | -1.42% | 400 |
| Jun 18, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | - | 0.71% | 65,200 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | - | -1.41% | 200,200 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.30 | 1.42 | - | -4.05% | 79,890 |
| Jun 13, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | - | 4.23% | 43,700 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | - | -0.70% | 24,600 |
| Jun 11, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | - | 0.70% | 18,500 |
| Jun 10, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | - | 0.71% | 25,150 |
| Jun 9, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | - | -2.08% | 8,000 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | - | -0.69% | 36,034 |
| Jun 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | 100 |
| Jun 4, 2025 | 1.46 | 1.50 | 1.41 | 1.44 | - | -0.69% | 12,064 |
| Jun 3, 2025 | 1.52 | 1.56 | 1.45 | 1.45 | - | -3.97% | 41,476 |
| Jun 2, 2025 | 1.60 | 1.67 | 1.48 | 1.51 | - | -7.93% | 82,172 |
| May 30, 2025 | 1.70 | 1.70 | 1.60 | 1.64 | - | -5.75% | 134,983 |
| May 29, 2025 | 1.75 | 1.96 | 1.72 | 1.74 | - | 0.58% | 23,397 |
| May 28, 2025 | 1.79 | 1.79 | 1.70 | 1.73 | - | -1.14% | 10,630 |
| May 27, 2025 | 1.73 | 1.79 | 1.70 | 1.75 | - | -0.57% | 20,776 |
| May 26, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | - | -2.22% | 3,200 |
| May 23, 2025 | 1.76 | 1.80 | 1.76 | 1.80 | - | 1.69% | 3,686 |
| May 22, 2025 | 1.70 | 1.77 | 1.70 | 1.77 | - | 2.31% | 500 |
| May 21, 2025 | 1.74 | 1.74 | 1.67 | 1.73 | - | -0.57% | 11,973 |
| May 20, 2025 | 1.70 | 1.84 | 1.70 | 1.74 | - | 0.58% | 11,007 |
| May 16, 2025 | 1.68 | 1.78 | 1.67 | 1.73 | - | 1.76% | 3,800 |
| May 15, 2025 | 1.80 | 1.82 | 1.70 | 1.70 | - | -7.10% | 20,900 |
| May 14, 2025 | 1.73 | 1.83 | 1.73 | 1.83 | - | -0.54% | 1,144,971 |
| May 13, 2025 | 1.79 | 1.84 | 1.79 | 1.84 | - | 0.55% | 5,700 |
| May 12, 2025 | 1.77 | 1.84 | 1.73 | 1.83 | - | 0.83% | 11,860 |
| May 9, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | - | 2.54% | 26,303 |
| May 8, 2025 | 1.69 | 1.78 | 1.65 | 1.77 | - | 4.12% | 18,450 |
| May 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| May 6, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | - | - | 1,100 |
| May 5, 2025 | 1.70 | 1.80 | 1.63 | 1.70 | - | 0.59% | 3,500 |
| May 2, 2025 | 1.62 | 1.69 | 1.61 | 1.69 | - | 1.81% | 33,400 |
| May 1, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | - | -0.60% | 13,355 |
| Apr 30, 2025 | 1.62 | 1.70 | 1.62 | 1.67 | - | 1.21% | 1,800 |
| Apr 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -4.07% | 600 |
| Apr 28, 2025 | 1.75 | 1.78 | 1.61 | 1.72 | - | -2.27% | 9,336 |
| Apr 25, 2025 | 1.78 | 1.84 | 1.65 | 1.76 | - | - | 12,515 |
| Apr 24, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | - | 4.76% | 4,000 |
| Apr 23, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | - | -4.00% | 8,200 |
| Apr 22, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | - | 8.02% | 2,471 |
| Apr 21, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | - | -4.71% | 29,500 |