Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 1.180
-0.020 (-1.67%)
Oct 1, 2025, 3:59 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | - | 178,712 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 32,367 |
| Sep 26, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 1.22 | 0.83% | 176,988 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | -2.42% | 359,334 |
| Sep 24, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 1.24 | 4.20% | 57,200 |
| Sep 23, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | -2.46% | 180,491 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 1.22 | 0.83% | 52,160 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -1.63% | 33,443 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 32,813 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 34,200 |
| Sep 16, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 1.22 | - | 21,100 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 20,207 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 33,050 |
| Sep 11, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 42,136 |
| Sep 10, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 49,800 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | 4,500 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 13,100 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 98,350 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 40,000 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 95,838 |
| Sep 2, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 1.26 | -0.79% | 45,130 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 3,500 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | - | 7,976 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 10,000 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 1.25 | -4.58% | 114,847 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 3.15% | 15,808 |
| Aug 22, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | - | 11,012 |
| Aug 21, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 10,500 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 14,300 |
| Aug 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.57% | 21,200 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | 0.79% | 491 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 1.26 | -3.08% | 13,520 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 15,740 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 1.28 | 4.07% | 25,711 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 10,410 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -3.88% | 1,220 |
| Aug 8, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 1.29 | 6.61% | 37,850 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 60,570 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -9.09% | 50,270 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 4.76% | 148 |
| Aug 1, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 1.26 | 2.44% | 9,500 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 65,000 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 1.25 | -0.79% | 55,424 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 33,602 |
| Jul 28, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 1.26 | 0.80% | 14,389 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 18,926 |
| Jul 24, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 1,325 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -2.38% | 29,807 |
| Jul 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 56,300 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 14,570 |