Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 2.500
-0.070 (-2.72%)
At close: May 1, 2026
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 2.59 | 2.65 | 2.48 | 2.50 | 2.50 | -2.72% | 394,325 |
| Apr 30, 2026 | 2.57 | 2.65 | 2.53 | 2.57 | 2.57 | 1.18% | 295,066 |
| Apr 29, 2026 | 2.51 | 2.57 | 2.48 | 2.54 | 2.54 | 2.83% | 489,631 |
| Apr 28, 2026 | 2.44 | 2.49 | 2.41 | 2.47 | 2.47 | 4.22% | 185,830 |
| Apr 27, 2026 | 2.41 | 2.44 | 2.29 | 2.37 | 2.37 | 3.95% | 438,519 |
| Apr 24, 2026 | 2.36 | 2.36 | 2.23 | 2.28 | 2.28 | -1.72% | 531,014 |
| Apr 23, 2026 | 2.34 | 2.37 | 2.28 | 2.32 | 2.32 | 1.31% | 470,886 |
| Apr 22, 2026 | 2.26 | 2.29 | 2.15 | 2.29 | 2.29 | 4.09% | 982,190 |
| Apr 21, 2026 | 2.36 | 2.36 | 2.15 | 2.20 | 2.20 | -4.35% | 294,654 |
| Apr 20, 2026 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 287,658 |
| Apr 17, 2026 | 2.21 | 2.25 | 2.09 | 2.20 | 2.20 | -2.22% | 438,294 |
| Apr 16, 2026 | 2.20 | 2.32 | 2.20 | 2.25 | 2.25 | 3.45% | 900,639 |
| Apr 15, 2026 | 2.19 | 2.24 | 2.17 | 2.18 | 2.18 | 0.23% | 201,271 |
| Apr 14, 2026 | 2.22 | 2.22 | 2.10 | 2.17 | 2.17 | 0.46% | 362,172 |
| Apr 13, 2026 | 2.12 | 2.23 | 2.06 | 2.16 | 2.16 | 5.37% | 528,651 |
| Apr 10, 2026 | 1.97 | 2.07 | 1.97 | 2.05 | 2.05 | 3.54% | 334,950 |
| Apr 9, 2026 | 1.96 | 2.06 | 1.95 | 1.98 | 1.98 | -1.00% | 238,535 |
| Apr 8, 2026 | 1.96 | 2.02 | 1.92 | 2.00 | 2.00 | -1.48% | 137,979 |
| Apr 7, 2026 | 1.95 | 2.05 | 1.95 | 2.03 | 2.03 | 1.50% | 242,839 |
| Apr 6, 2026 | 2.03 | 2.03 | 1.90 | 2.00 | 2.00 | 2.04% | 137,407 |
| Apr 2, 2026 | 1.93 | 2.04 | 1.93 | 1.96 | 1.96 | 4.26% | 322,903 |
| Apr 1, 2026 | 1.95 | 1.95 | 1.85 | 1.88 | 1.88 | -3.09% | 308,650 |
| Mar 31, 2026 | 2.05 | 2.05 | 1.87 | 1.94 | 1.94 | -2.51% | 504,518 |
| Mar 30, 2026 | 1.96 | 2.05 | 1.95 | 1.99 | 1.99 | 5.29% | 1,015,841 |
| Mar 27, 2026 | 1.84 | 1.96 | 1.84 | 1.89 | 1.89 | 2.72% | 480,954 |
| Mar 26, 2026 | 1.90 | 1.92 | 1.82 | 1.84 | 1.84 | - | 245,577 |
| Mar 25, 2026 | 1.80 | 1.86 | 1.75 | 1.84 | 1.84 | 0.55% | 352,139 |
| Mar 24, 2026 | 1.75 | 1.86 | 1.74 | 1.83 | 1.83 | 7.65% | 529,697 |
| Mar 23, 2026 | 1.77 | 1.79 | 1.66 | 1.70 | 1.70 | -2.30% | 497,806 |
| Mar 20, 2026 | 1.60 | 1.74 | 1.56 | 1.74 | 1.74 | 8.75% | 567,537 |
| Mar 19, 2026 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 737,585 |
| Mar 18, 2026 | 1.67 | 1.70 | 1.53 | 1.55 | 1.55 | -4.32% | 587,321 |
| Mar 17, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 3.18% | 212,308 |
| Mar 16, 2026 | 1.50 | 1.58 | 1.49 | 1.57 | 1.57 | 3.29% | 253,334 |
| Mar 13, 2026 | 1.55 | 1.57 | 1.45 | 1.52 | 1.52 | -1.94% | 649,215 |
| Mar 12, 2026 | 1.58 | 1.58 | 1.53 | 1.55 | 1.55 | -1.90% | 805,178 |
| Mar 11, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | 1.94% | 949,466 |
| Mar 10, 2026 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 3.33% | 1,307,216 |
| Mar 9, 2026 | 1.60 | 1.64 | 1.49 | 1.50 | 1.50 | 5.63% | 1,499,977 |
| Mar 6, 2026 | 1.51 | 1.52 | 1.27 | 1.42 | 1.42 | -4.70% | 2,851,322 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 314,914 |
| Mar 4, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 116,712 |
| Mar 3, 2026 | 1.54 | 1.59 | 1.50 | 1.52 | 1.52 | - | 168,714 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 661,985 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -0.66% | 600,440 |
| Feb 26, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 207,378 |
| Feb 25, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 62,402 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 214,074 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 455,114 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | - | 838,013 |