Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 1.670
-0.130 (-7.22%)
Nov 2, 2026, 2:14 PM EST
Lycos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1.82 | 1.82 | 1.65 | 1.67 | 1.67 | -7.22% | 293,346 |
| Oct 30, 2026 | 1.85 | 1.86 | 1.79 | 1.80 | 1.80 | -2.70% | 199,971 |
| Oct 29, 2026 | 1.92 | 1.92 | 1.85 | 1.85 | 1.85 | -1.60% | 55,652 |
| Oct 28, 2026 | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | 1.62% | 87,264 |
| Oct 27, 2026 | 1.80 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 480,102 |
| Oct 26, 2026 | 1.72 | 1.83 | 1.70 | 1.83 | 1.83 | 6.40% | 243,267 |
| Oct 23, 2026 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | 1.78% | 276,049 |
| Oct 22, 2026 | 1.70 | 1.76 | 1.66 | 1.69 | 1.69 | -2.87% | 286,449 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.71 | 1.74 | 1.74 | -2.25% | 73,793 |
| Oct 20, 2026 | 1.77 | 1.82 | 1.74 | 1.78 | 1.78 | -1.66% | 133,172 |
| Oct 19, 2026 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | 1.12% | 72,423 |
| Oct 16, 2026 | 1.71 | 1.84 | 1.71 | 1.79 | 1.79 | 5.29% | 88,800 |
| Oct 15, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.70 | -1.73% | 643,051 |
| Oct 14, 2026 | 1.83 | 1.83 | 1.71 | 1.73 | 1.73 | -4.95% | 352,295 |
| Oct 13, 2026 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 4.00% | 104,009 |
| Oct 9, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 89,321 |
| Oct 8, 2026 | 1.80 | 1.82 | 1.77 | 1.81 | 1.81 | 3.43% | 151,185 |
| Oct 7, 2026 | 1.80 | 1.80 | 1.73 | 1.75 | 1.75 | -2.78% | 126,013 |
| Oct 6, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 2.86% | 8,355 |
| Oct 5, 2026 | 1.77 | 1.83 | 1.75 | 1.75 | 1.75 | -1.13% | 33,084 |
| Oct 2, 2026 | 1.80 | 1.88 | 1.73 | 1.77 | 1.77 | 0.57% | 199,956 |
| Oct 1, 2026 | 1.75 | 1.81 | 1.72 | 1.76 | 1.76 | -2.22% | 211,831 |
| Sep 30, 2026 | 1.76 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 49,142 |
| Sep 29, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -3.31% | 235,386 |
| Sep 28, 2026 | 1.82 | 1.83 | 1.81 | 1.81 | 1.81 | 0.56% | 48,012 |
| Sep 25, 2026 | 1.84 | 1.85 | 1.79 | 1.80 | 1.80 | -2.70% | 218,939 |
| Sep 24, 2026 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | 0.54% | 179,900 |
| Sep 23, 2026 | 1.91 | 1.91 | 1.84 | 1.84 | 1.84 | -2.13% | 455,740 |
| Sep 22, 2026 | 1.87 | 1.88 | 1.85 | 1.88 | 1.88 | 0.53% | 104,822 |
| Sep 21, 2026 | 1.95 | 1.95 | 1.86 | 1.87 | 1.87 | -4.59% | 346,201 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -2.00% | 31,090 |
| Sep 17, 2026 | 1.98 | 2.00 | 1.94 | 2.00 | 2.00 | - | 145,327 |
| Sep 16, 2026 | 2.01 | 2.05 | 1.97 | 2.00 | 2.00 | -1.48% | 127,305 |
| Sep 15, 2026 | 1.99 | 2.06 | 1.99 | 2.03 | 2.03 | 1.00% | 368,045 |
| Sep 14, 2026 | 1.97 | 2.05 | 1.96 | 2.01 | 2.01 | 2.55% | 267,691 |
| Sep 11, 2026 | 2.04 | 2.04 | 1.91 | 1.96 | 1.96 | -1.51% | 189,827 |
| Sep 10, 2026 | 2.07 | 2.07 | 1.94 | 1.99 | 1.99 | -1.97% | 152,429 |
| Sep 9, 2026 | 1.89 | 2.07 | 1.86 | 2.03 | 2.03 | 7.41% | 438,016 |
| Sep 8, 2026 | 1.86 | 1.89 | 1.83 | 1.89 | 1.89 | 2.72% | 144,023 |
| Sep 4, 2026 | 1.83 | 1.88 | 1.80 | 1.84 | 1.84 | 0.55% | 134,070 |
| Sep 3, 2026 | 1.83 | 1.90 | 1.81 | 1.83 | 1.83 | - | 229,731 |
| 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 |