Lycos Energy Inc. (TSXV:LCX)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 354,700 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 45,207 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 365,273 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | 0.75% | 329,927 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -2.19% | 18,487 |
| Oct 16, 2025 | 1.37 | 1.39 | 1.32 | 1.37 | 1.37 | 3.79% | 344,663 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | - | 94,871 |
| Oct 14, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 64,919 |
| Oct 10, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | - | 218,514 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 1.34 | - | 627,687 |
| Oct 8, 2025 | 1.35 | 1.45 | 1.33 | 1.34 | 1.34 | 13.56% | 1,588,288 |
| Oct 7, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 13,473 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | - | 10,207 |
| Oct 3, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 1,901 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 11,450 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.67% | 26,334 |
| 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 |