Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 2.380
-0.060 (-2.46%)
Mar 28, 2025, 4:00 PM EST
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.50 | 2.50 | 2.30 | 2.38 | - | -2.46% | 10,400 |
| Mar 27, 2025 | 2.29 | 2.46 | 2.29 | 2.44 | - | 7.49% | 67,400 |
| Mar 26, 2025 | 2.27 | 2.27 | 2.24 | 2.27 | - | 1.34% | 51,031 |
| Mar 25, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | - | -0.88% | 16,300 |
| Mar 24, 2025 | 2.26 | 2.30 | 2.25 | 2.26 | - | -1.74% | 54,100 |
| Mar 21, 2025 | 2.25 | 2.30 | 2.17 | 2.30 | - | 1.32% | 27,212 |
| Mar 20, 2025 | 2.19 | 2.27 | 2.19 | 2.27 | - | 3.18% | 13,784 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | - | - | 8,259 |
| Mar 18, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | - | - | 10,400 |
| Mar 17, 2025 | 2.14 | 2.20 | 2.12 | 2.20 | - | -2.22% | 6,001 |
| Mar 14, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | - | 2.74% | 10,900 |
| Mar 13, 2025 | 2.16 | 2.19 | 2.15 | 2.19 | - | - | 7,100 |
| Mar 12, 2025 | 2.08 | 2.19 | 2.05 | 2.19 | - | 4.29% | 73,430 |
| Mar 11, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | - | -0.47% | 21,250 |
| Mar 10, 2025 | 2.21 | 2.21 | 2.11 | 2.11 | - | -4.09% | 1,300 |
| Mar 7, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | - | 1.38% | 13,945 |
| Mar 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -1.81% | 1,055 |
| Mar 5, 2025 | 2.11 | 2.21 | 2.05 | 2.21 | - | -0.90% | 24,836 |
| Mar 4, 2025 | 2.00 | 2.29 | 2.00 | 2.23 | - | 2.29% | 23,632 |
| Mar 3, 2025 | 2.15 | 2.21 | 2.01 | 2.18 | - | -6.03% | 19,450 |
| Feb 28, 2025 | 2.16 | 2.32 | 2.15 | 2.32 | - | 1.31% | 27,135 |
| Feb 27, 2025 | 2.25 | 2.29 | 2.20 | 2.29 | - | 1.78% | 4,911 |
| Feb 26, 2025 | 2.27 | 2.27 | 2.25 | 2.25 | - | 0.90% | 34,600 |
| Feb 25, 2025 | 2.30 | 2.31 | 2.23 | 2.23 | - | -3.04% | 206,273 |
| Feb 24, 2025 | 2.38 | 2.38 | 2.30 | 2.30 | - | -0.86% | 54,041 |
| Feb 21, 2025 | 2.45 | 2.45 | 2.32 | 2.32 | - | -4.13% | 14,676 |
| Feb 20, 2025 | 2.42 | 2.45 | 2.38 | 2.42 | - | 1.68% | 54,808 |
| Feb 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | - | 10,503 |
| Feb 18, 2025 | 2.38 | 2.42 | 2.38 | 2.38 | - | - | 20,876 |
| Feb 14, 2025 | 2.38 | 2.39 | 2.38 | 2.38 | - | -1.65% | 7,130 |
| Feb 13, 2025 | 2.35 | 2.42 | 2.35 | 2.42 | - | 4.31% | 72,137 |
| Feb 12, 2025 | 2.31 | 2.33 | 2.30 | 2.32 | - | -2.93% | 8,755 |
| Feb 11, 2025 | 2.33 | 2.40 | 2.30 | 2.39 | - | 1.27% | 9,401 |
| Feb 10, 2025 | 2.31 | 2.42 | 2.31 | 2.36 | - | -0.84% | 10,350 |
| Feb 7, 2025 | 2.41 | 2.41 | 2.30 | 2.38 | - | 0.42% | 23,800 |
| Feb 6, 2025 | 2.37 | 2.39 | 2.20 | 2.37 | - | 0.42% | 37,116 |
| Feb 5, 2025 | 2.35 | 2.42 | 2.35 | 2.36 | - | -3.28% | 102,707 |
| Feb 4, 2025 | 2.38 | 2.47 | 2.34 | 2.44 | - | 5.17% | 492,100 |
| Feb 3, 2025 | 2.35 | 2.40 | 2.30 | 2.32 | - | -2.52% | 16,302 |
| Jan 31, 2025 | 2.37 | 2.43 | 2.35 | 2.38 | - | -2.46% | 27,616 |
| Jan 30, 2025 | 2.48 | 2.48 | 2.44 | 2.44 | - | -1.61% | 2,200 |
| Jan 29, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | - | -0.40% | 7,879 |
| Jan 28, 2025 | 2.48 | 2.49 | 2.28 | 2.49 | - | 3.75% | 42,127 |
| Jan 27, 2025 | 2.36 | 2.40 | 2.35 | 2.40 | - | 1.27% | 2,100 |
| Jan 24, 2025 | 2.42 | 2.42 | 2.30 | 2.37 | - | -5.20% | 1,009,386 |
| Jan 23, 2025 | 2.50 | 2.51 | 2.45 | 2.50 | - | - | 68,284 |
| Jan 22, 2025 | 2.38 | 2.50 | 2.38 | 2.50 | - | 4.60% | 31,700 |
| Jan 21, 2025 | 2.48 | 2.48 | 2.35 | 2.39 | - | -2.45% | 9,101 |
| Jan 20, 2025 | 2.40 | 2.45 | 2.37 | 2.45 | - | 3.81% | 1,409,340 |
| Jan 17, 2025 | 2.45 | 2.45 | 2.36 | 2.36 | - | -5.22% | 9,600 |