Lycos Energy Inc. (TSXV:LCX)
Canada · Delayed Price · Currency is CAD 1.880
+0.010 (0.53%)
Sep 22, 2026, 3:59 PM EST
Lycos Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.87 | 1.88 | 1.85 | 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 |
| 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 |