Lycos Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	1.62	1.72	1.62	1.64	1.64	-1.20%	53,404
Jun 19, 2026	1.66	1.72	1.66	1.66	1.66	-2.92%	7,670
Jun 18, 2026	1.74	1.74	1.63	1.71	1.71	-2.29%	149,168
Jun 17, 2026	1.65	1.75	1.65	1.75	1.75	4.17%	191,141
Jun 16, 2026	1.66	1.70	1.63	1.68	1.68	-1.18%	89,674
Jun 15, 2026	1.70	1.70	1.47	1.70	1.70	-	432,869
Jun 12, 2026	1.65	1.75	1.65	1.70	1.70	2.10%	177,428
Jun 11, 2026	1.75	1.77	1.65	1.67	1.67	-2.63%	69,236
Jun 10, 2026	1.68	1.71	1.65	1.71	1.71	1.18%	224,594
Jun 9, 2026	1.71	1.74	1.65	1.69	1.69	-3.43%	387,828
Jun 8, 2026	1.65	1.75	1.65	1.75	1.75	4.79%	98,047
Jun 5, 2026	1.87	1.87	1.65	1.67	1.67	-7.22%	416,273
Jun 4, 2026	1.84	1.86	1.76	1.80	1.80	-2.70%	141,564
Jun 3, 2026	1.86	1.94	1.85	1.85	1.85	-2.63%	92,992
Jun 2, 2026	1.86	1.97	1.86	1.90	1.90	-	127,538
Jun 1, 2026	1.82	1.94	1.82	1.90	1.90	5.56%	142,312
May 29, 2026	1.82	1.88	1.79	1.80	1.80	-1.10%	157,785
May 28, 2026	1.81	1.89	1.81	1.82	1.82	-0.55%	249,783
May 27, 2026	1.91	1.91	1.76	1.83	1.83	-4.69%	527,997
May 26, 2026	1.88	1.97	1.85	1.92	1.92	-0.52%	485,164
May 25, 2026	2.03	2.03	1.84	1.93	1.93	-3.98%	571,834
May 22, 2026	2.10	2.10	2.00	2.01	2.01	-4.29%	175,258
May 21, 2026	2.15	2.26	2.05	2.10	2.10	-1.41%	259,065
May 20, 2026	2.17	2.20	2.13	2.13	2.13	-3.62%	81,552
May 19, 2026	2.22	2.30	2.19	2.21	2.21	-1.34%	129,552
May 15, 2026	2.11	2.32	2.11	2.24	2.24	2.75%	794,567
May 14, 2026	2.14	2.19	2.06	2.18	2.18	3.81%	241,933
May 13, 2026	2.19	2.19	2.08	2.10	2.10	-2.33%	182,795
May 12, 2026	2.23	2.23	2.13	2.15	2.15	-1.38%	401,998
May 11, 2026	2.25	2.25	2.14	2.18	2.18	-2.68%	335,521
May 8, 2026	2.37	2.37	2.21	2.24	2.24	-0.44%	363,375
May 7, 2026	2.33	2.33	2.16	2.25	2.25	-3.85%	852,446
May 6, 2026	2.40	2.47	2.32	2.34	2.34	-4.88%	1,076,898
May 5, 2026	2.56	2.59	2.42	2.46	2.46	-3.91%	365,148
May 4, 2026	2.51	2.65	2.46	2.56	2.56	2.40%	1,186,047
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