Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 1.240
+0.010 (0.81%)
Jul 24, 2025, 4:00 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | - | -2.38% | 29,807 |
| Jul 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | - | 2.44% | 56,300 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | - | - | 14,570 |
| Jul 18, 2025 | 1.30 | 1.44 | 1.23 | 1.23 | - | -1.60% | 40,517 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | -7.41% | 3,272 |
| Jul 16, 2025 | 1.38 | 1.48 | 1.26 | 1.35 | - | 0.75% | 21,483 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 7.20% | 1,400 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | - | -3.85% | 14,832 |
| Jul 11, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | - | 5.69% | 1,060 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | - | - | 18,135 |
| Jul 9, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | - | -6.11% | 3,125 |
| Jul 8, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | - | 3.97% | 42,500 |
| Jul 7, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | - | 0.80% | 46,989 |
| Jul 4, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | - | - | 21,855 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | - | - | 154,933 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | - | - | 98,059 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.21 | 1.25 | - | 0.81% | 92,594 |
| Jun 27, 2025 | 1.24 | 1.33 | 1.23 | 1.24 | - | 0.81% | 28,644 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | - | -1.60% | 37,173 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | - | -3.85% | 145,716 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | - | -5.80% | 76,976 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.33 | 1.38 | - | -1.43% | 48,607 |
| Jun 20, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | - | 0.72% | 30,403 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | -1.42% | 400 |
| Jun 18, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | - | 0.71% | 65,200 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | - | -1.41% | 200,200 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.30 | 1.42 | - | -4.05% | 79,890 |
| Jun 13, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | - | 4.23% | 43,700 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | - | -0.70% | 24,600 |
| Jun 11, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | - | 0.70% | 18,500 |
| Jun 10, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | - | 0.71% | 25,150 |
| Jun 9, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | - | -2.08% | 8,000 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | - | -0.69% | 36,034 |
| Jun 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | 100 |
| 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 |