Lycos Energy Inc. (TSXV:LCX)
Canada flag Canada · Delayed Price · Currency is CAD
1.350
+0.010 (0.75%)
Oct 23, 2025, 10:59 AM EDT

Lycos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20251.341.351.341.351.350.75%354,700
Oct 22, 20251.351.351.331.341.340.75%45,207
Oct 21, 20251.351.351.321.331.33-1.48%365,273
Oct 20, 20251.351.351.341.351.350.75%329,927
Oct 17, 20251.341.351.331.341.34-2.19%18,487
Oct 16, 20251.371.391.321.371.373.79%344,663
Oct 15, 20251.341.351.311.321.32-94,871
Oct 14, 20251.341.341.321.321.32-1.49%64,919
Oct 10, 20251.341.351.341.341.34-218,514
Oct 9, 20251.391.411.331.341.34-627,687
Oct 8, 20251.351.451.331.341.3413.56%1,588,288
Oct 7, 20251.181.201.181.181.18-0.84%13,473
Oct 6, 20251.201.201.181.191.19-10,207
Oct 3, 20251.181.201.181.191.190.85%1,901
Oct 2, 20251.181.191.171.181.18-11,450
Oct 1, 20251.191.191.181.181.18-1.67%26,334
Sep 30, 20251.201.221.181.201.20-178,712
Sep 29, 20251.221.221.191.201.20-1.64%32,367
Sep 26, 20251.221.241.181.221.220.83%176,988
Sep 25, 20251.211.231.181.211.21-2.42%359,334
Sep 24, 20251.221.261.201.241.244.20%57,200
Sep 23, 20251.201.251.171.191.19-2.46%180,491
Sep 22, 20251.221.231.201.221.220.83%52,160
Sep 19, 20251.221.221.211.211.21-1.63%33,443
Sep 18, 20251.221.241.221.231.230.82%32,813
Sep 17, 20251.231.241.221.221.22-34,200
Sep 16, 20251.221.251.221.221.22-21,100
Sep 15, 20251.231.231.221.221.22-0.81%20,207
Sep 12, 20251.231.241.221.231.23-33,050
Sep 11, 20251.231.241.231.231.23-1.60%42,136
Sep 10, 20251.221.261.221.251.252.46%49,800
Sep 9, 20251.221.221.221.221.22-4,500
Sep 8, 20251.241.241.221.221.22-0.81%13,100
Sep 5, 20251.251.251.221.231.23-0.81%98,350
Sep 4, 20251.251.251.231.241.24-0.80%40,000
Sep 3, 20251.271.271.201.251.25-0.79%95,838
Sep 2, 20251.271.301.251.261.26-0.79%45,130
Aug 29, 20251.271.271.261.271.27-3,500
Aug 28, 20251.321.321.261.271.27-7,976
Aug 27, 20251.251.301.251.271.271.60%10,000
Aug 26, 20251.301.321.251.251.25-4.58%114,847
Aug 25, 20251.291.311.281.311.313.15%15,808
Aug 22, 20251.261.291.261.271.27-11,012
Aug 21, 20251.261.271.251.271.270.79%10,500
Aug 20, 20251.261.281.251.261.26-2.33%14,300
Aug 19, 20251.261.291.261.291.291.57%21,200
Aug 18, 20251.301.301.261.271.270.79%491
Aug 15, 20251.301.301.241.261.26-3.08%13,520
Aug 14, 20251.301.301.281.301.301.56%15,740
Aug 13, 20251.251.291.251.281.284.07%25,711