Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 1.450
+0.010 (0.69%)
Jun 5, 2025, 4:00 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2025 | 1.67 | 1.73 | 1.65 | 1.70 | - | 1.80% | 81,700 |
| Apr 16, 2025 | 1.56 | 1.73 | 1.53 | 1.67 | - | 3.73% | 37,350 |
| Apr 15, 2025 | 1.76 | 1.77 | 1.56 | 1.61 | - | -8.52% | 12,000 |
| Apr 14, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | - | 3.53% | 7,600 |
| Apr 11, 2025 | 1.69 | 1.70 | 1.60 | 1.70 | - | - | 8,800 |
| Apr 10, 2025 | 1.94 | 1.94 | 1.65 | 1.70 | - | -8.11% | 27,852 |
| Apr 9, 2025 | 1.69 | 1.90 | 1.68 | 1.85 | - | 6.32% | 89,118 |
| Apr 8, 2025 | 1.85 | 1.85 | 1.72 | 1.74 | - | 4.82% | 10,639 |
| Apr 7, 2025 | 1.61 | 1.87 | 1.61 | 1.66 | - | -5.14% | 17,800 |
| Apr 4, 2025 | 2.15 | 2.15 | 1.60 | 1.75 | - | -18.98% | 35,590 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | - | -6.09% | 39,688 |
| Apr 2, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | - | -5.35% | 35,200 |
| Apr 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | - | - |
| Mar 31, 2025 | 2.45 | 2.45 | 2.30 | 2.43 | - | 2.10% | 14,200 |
| 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 |