Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 1.830
+0.030 (1.67%)
At close: Sep 2, 2026
Lycos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 1.67% | 116,897 |
| Sep 1, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | 1.69% | 311,350 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | 0.57% | 301,264 |
| Aug 28, 2026 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -1.12% | 111,400 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.76 | 1.78 | 1.78 | 1.14% | 149,800 |
| Aug 26, 2026 | 1.79 | 1.84 | 1.76 | 1.76 | 1.76 | -1.68% | 226,701 |
| Aug 25, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 20,100 |
| Aug 24, 2026 | 1.88 | 1.90 | 1.77 | 1.77 | 1.77 | -4.84% | 135,416 |
| Aug 21, 2026 | 1.80 | 1.86 | 1.79 | 1.86 | 1.86 | 3.91% | 121,847 |
| Aug 20, 2026 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 2.29% | 199,751 |
| Aug 19, 2026 | 1.77 | 1.81 | 1.73 | 1.75 | 1.75 | -0.28% | 277,366 |
| Aug 18, 2026 | 1.74 | 1.76 | 1.72 | 1.76 | 1.76 | 1.45% | 213,643 |
| Aug 17, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 347,595 |
| Aug 14, 2026 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | - | 504,267 |
| Aug 13, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -1.69% | 387,486 |
| Aug 12, 2026 | 1.77 | 1.83 | 1.76 | 1.77 | 1.77 | 0.57% | 1,042,757 |
| Aug 11, 2026 | 1.69 | 1.77 | 1.67 | 1.76 | 1.76 | 4.14% | 711,006 |
| Aug 10, 2026 | 1.58 | 1.73 | 1.57 | 1.69 | 1.69 | 6.29% | 671,214 |
| Aug 7, 2026 | 1.55 | 1.67 | 1.55 | 1.59 | 1.59 | 0.95% | 584,102 |
| Aug 6, 2026 | 1.50 | 1.60 | 1.47 | 1.58 | 1.58 | 7.14% | 406,683 |
| Aug 5, 2026 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -3.92% | 272,323 |
| Aug 4, 2026 | 1.65 | 1.66 | 1.49 | 1.53 | 1.53 | -7.27% | 964,972 |
| Jul 31, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | - | 351,065 |
| Jul 30, 2026 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | - | 209,703 |
| Jul 29, 2026 | 1.67 | 1.71 | 1.62 | 1.65 | 1.65 | - | 346,800 |
| Jul 28, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | -1.20% | 207,239 |
| Jul 27, 2026 | 1.66 | 1.69 | 1.62 | 1.67 | 1.67 | -0.60% | 252,712 |
| Jul 24, 2026 | 1.78 | 1.78 | 1.66 | 1.68 | 1.68 | -4.55% | 415,350 |
| Jul 23, 2026 | 1.85 | 1.87 | 1.75 | 1.76 | 1.76 | -3.83% | 216,069 |
| Jul 22, 2026 | 1.76 | 1.83 | 1.73 | 1.83 | 1.83 | 5.78% | 315,122 |
| Jul 21, 2026 | 1.60 | 1.73 | 1.52 | 1.73 | 1.73 | 4.85% | 1,129,659 |
| Jul 20, 2026 | 1.64 | 1.73 | 1.61 | 1.65 | 1.65 | 1.23% | 193,507 |
| Jul 17, 2026 | 1.57 | 1.68 | 1.55 | 1.63 | 1.63 | 4.49% | 122,383 |
| Jul 16, 2026 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 105,685 |
| Jul 15, 2026 | 1.59 | 1.64 | 1.46 | 1.55 | 1.55 | -0.96% | 115,040 |
| Jul 14, 2026 | 1.60 | 1.60 | 1.52 | 1.57 | 1.57 | 0.32% | 77,720 |
| Jul 13, 2026 | 1.55 | 1.60 | 1.50 | 1.56 | 1.56 | 9.09% | 130,050 |
| Jul 10, 2026 | 1.47 | 1.52 | 1.43 | 1.43 | 1.43 | -4.03% | 187,670 |
| Jul 9, 2026 | 1.60 | 1.60 | 1.46 | 1.49 | 1.49 | -3.87% | 107,397 |
| Jul 8, 2026 | 1.49 | 1.61 | 1.48 | 1.55 | 1.55 | 0.65% | 116,176 |
| Jul 7, 2026 | 1.46 | 1.54 | 1.35 | 1.54 | 1.54 | 6.21% | 396,418 |
| Jul 6, 2026 | 1.46 | 1.55 | 1.44 | 1.45 | 1.45 | -0.68% | 219,322 |
| Jul 3, 2026 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.31% | 18,011 |
| Jul 2, 2026 | 1.51 | 1.55 | 1.45 | 1.51 | 1.51 | - | 41,915 |
| Jun 30, 2026 | 1.57 | 1.63 | 1.51 | 1.51 | 1.51 | -1.31% | 80,813 |
| Jun 29, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.97% | 92,905 |
| Jun 26, 2026 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 5.92% | 107,121 |
| Jun 25, 2026 | 1.58 | 1.58 | 1.44 | 1.52 | 1.52 | 0.66% | 239,172 |
| Jun 24, 2026 | 1.61 | 1.61 | 1.44 | 1.51 | 1.51 | -6.79% | 627,090 |
| Jun 23, 2026 | 1.60 | 1.65 | 1.56 | 1.62 | 1.62 | -1.22% | 143,559 |