Skip to main content
Lycos Energy Inc. (TSXV: LCX)
Canada flag Canada · Delayed Price · Currency is CAD
2.550
+0.030 (1.19%)
Dec 20, 2024, 3:59 PM EST

Lycos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.502.552.452.55-1.19%18,410
Dec 19, 20242.472.522.472.52--1.18%6,595
Dec 18, 20242.552.562.382.55--1.92%19,782
Dec 17, 20242.532.632.502.60-2.36%11,739
Dec 16, 20242.702.702.342.54--4.15%35,152
Dec 13, 20242.702.702.562.65-0.38%34,750
Dec 12, 20242.762.762.642.64--3.30%26,300
Dec 11, 20242.692.732.562.73-3.02%25,338
Dec 10, 20242.652.702.642.65--1.85%27,505
Dec 9, 20242.712.712.652.70--1.82%18,963
Dec 6, 20242.652.752.602.75-3.38%35,149
Dec 5, 20242.812.812.662.66--2.56%5,795
Dec 4, 20242.742.752.732.73--2.15%12,565
Dec 3, 20242.882.882.772.79--0.36%2,239
Dec 2, 20242.862.862.702.80-1.08%11,732
Nov 29, 20242.822.822.742.77--5.14%29,915
Nov 28, 20242.942.942.782.92--1.02%6,331
Nov 27, 20242.882.952.812.95-1.72%23,313
Nov 26, 20242.852.902.772.90-5.45%16,507
Nov 25, 20242.952.952.752.75--6.78%3,301
Nov 22, 20242.902.952.722.95-2.79%40,691
Nov 21, 20242.702.902.702.87-5.13%31,700
Nov 20, 20242.772.772.732.73--6,406
Nov 19, 20242.842.842.702.73--3.53%3,411
Nov 18, 20242.822.852.822.83--0.70%1,600
Nov 15, 20242.632.852.632.85-3.64%54,450
Nov 14, 20242.752.812.402.75--0.36%61,327
Nov 13, 20242.652.762.652.76-2.22%5,580
Nov 12, 20242.692.702.652.70-1.12%5,575
Nov 11, 20242.662.672.662.67-2.69%2,900
Nov 8, 20242.612.662.602.60--4.76%3,500
Nov 7, 20242.662.732.642.73-2.25%1,500
Nov 6, 20242.682.742.572.67--1.11%19,540
Nov 5, 20242.692.732.692.70--0.37%9,530
Nov 4, 20242.802.802.712.71--0.37%9,150
Nov 1, 20242.742.742.702.72--4.90%8,975
Oct 31, 20242.792.862.742.86--0.35%11,879
Oct 30, 20242.732.872.712.87-5.90%6,765
Oct 29, 20242.732.842.712.71--6.23%64,981
Oct 28, 20242.772.892.692.89-1.76%33,570
Oct 25, 20242.842.842.842.84-1.79%4,400
Oct 24, 20242.842.842.792.79--1.76%4,900
Oct 23, 20242.852.852.842.84--2.07%706
Oct 22, 20242.902.902.902.90--0.68%100
Oct 21, 20242.922.922.922.92--135
Oct 18, 20242.802.922.792.92--0.34%3,100
Oct 17, 20242.922.932.622.93-4.64%126,875
Oct 16, 20242.852.862.802.80--3.45%19,542
Oct 15, 20242.812.902.812.90--3,700
Oct 11, 20242.972.972.902.90--2.36%400
Oct 10, 20242.852.992.852.97-4.21%46,800
Oct 9, 20242.882.882.852.85--2.73%2,100
Oct 8, 20243.003.002.862.93--2.01%11,500
Oct 7, 20242.872.992.862.99-2.40%25,538
Oct 4, 20242.852.922.852.92--6,800
Oct 3, 20242.922.922.812.92-2.46%12,200
Oct 2, 20242.842.932.802.85--2.40%14,420
Oct 1, 20242.942.942.852.92--0.68%1,600
Sep 30, 20242.972.972.782.94-3.16%4,400
Sep 27, 20242.862.972.782.85-0.35%7,900
Sep 26, 20242.942.942.782.84--0.70%8,900
Sep 25, 20242.952.952.862.86-1.42%9,335
Sep 24, 20242.922.922.822.82--5.69%3,100
Sep 23, 20242.992.992.992.99---
Sep 20, 20242.912.992.912.99-4.91%5,800
Sep 19, 20242.993.002.852.85--5.00%48,284
Sep 18, 20242.903.002.763.00--15,425
Sep 17, 20242.713.002.653.00-7.14%24,316
Sep 16, 20242.702.872.702.80-1.82%1,638
Sep 13, 20242.872.932.752.75--3.51%13,675
Sep 12, 20242.832.852.752.85-3.64%111,113
Sep 11, 20242.862.912.752.75--5.17%114,100
Sep 10, 20242.812.902.702.90--21,647
Sep 9, 20243.033.162.702.90--3.33%28,880
Sep 6, 20243.113.112.973.00--1.64%15,698
Sep 5, 20243.053.103.013.05--0.33%29,800
Sep 4, 20243.103.113.013.06--1.92%55,929
Sep 3, 20243.103.153.103.12--1.58%33,100
Aug 30, 20243.123.183.103.17--0.31%80,069
Aug 29, 20243.123.183.123.18--7,000
Aug 28, 20243.143.193.103.18-0.95%29,702
Aug 27, 20243.153.153.153.15--0.94%18,318
Aug 26, 20243.203.203.103.18--63,365
Aug 23, 20243.203.213.103.18-2.25%76,027
Aug 22, 20243.123.123.103.11--2.51%10,203
Aug 21, 20243.123.193.123.19-1.59%3,075
Aug 20, 20243.163.163.133.14--0.63%6,500
Aug 19, 20243.163.163.163.16--1.25%1,000
Aug 16, 20243.223.233.203.20--0.62%2,150
Aug 15, 20243.193.233.123.22-2.22%80,300
Aug 14, 20243.193.223.103.15--0.94%29,000
Aug 13, 20243.053.203.033.18-6.00%28,576
Aug 12, 20243.103.103.003.00--7.41%3,200
Aug 9, 20243.003.243.003.24-4.52%25,300
Aug 8, 20243.053.103.053.10-2.65%12,800
Aug 7, 20243.203.203.023.02--4.43%102,609
Aug 6, 20243.203.203.063.16--2.47%21,432
Aug 2, 20243.273.273.233.24--3.28%10,300
Aug 1, 20243.323.383.233.35--0.89%19,700
Jul 31, 20243.343.403.283.38-2.42%44,513