Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 1.360
-0.020 (-1.45%)
Sep 11, 2025, 10:59 AM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | - | -0.72% | 6,500 |
| Sep 10, 2025 | 1.36 | 1.43 | 1.29 | 1.38 | - | 2.99% | 443,001 |
| Sep 9, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | - | 1.52% | 46,729 |
| Sep 8, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | - | -1.49% | 57,290 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | - | - | 58,495 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | - | -3.60% | 11,378 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.34 | 1.39 | - | 0.72% | 74,560 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | - | -0.72% | 21,755 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | - | - | 25,628 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | - | 1.46% | 40,113 |
| Aug 27, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | - | - | 57,937 |
| Aug 26, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | - | 3.01% | 113,339 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | - | - | 29,426 |
| Aug 22, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | - | 1.53% | 68,192 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | - | 1.55% | 29,894 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | - | -0.77% | 51,104 |
| Aug 19, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | - | - | 30,709 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | - | -0.76% | 78,127 |
| Aug 15, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | - | -2.24% | 58,167 |
| Aug 14, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | - | 3.08% | 64,721 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | - | -1.52% | 23,271 |
| Aug 12, 2025 | 1.30 | 1.36 | 1.29 | 1.32 | - | 1.54% | 21,702 |
| Aug 11, 2025 | 1.28 | 1.37 | 1.28 | 1.30 | - | 1.56% | 83,370 |
| Aug 8, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | - | -1.54% | 30,884 |
| Aug 7, 2025 | 1.33 | 1.33 | 1.26 | 1.30 | - | -1.52% | 57,453 |
| Aug 6, 2025 | 1.27 | 1.38 | 1.27 | 1.32 | - | 6.45% | 225,608 |
| Aug 5, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | - | 0.81% | 37,825 |
| Aug 1, 2025 | 1.28 | 1.28 | 1.23 | 1.23 | - | -1.60% | 12,233 |
| Jul 31, 2025 | 1.24 | 1.26 | 1.23 | 1.25 | - | 0.81% | 42,732 |
| Jul 30, 2025 | 1.26 | 1.28 | 1.23 | 1.24 | - | - | 24,823 |
| Jul 29, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | - | - | 41,571 |
| Jul 28, 2025 | 1.22 | 1.31 | 1.21 | 1.24 | - | - | 72,789 |
| Jul 25, 2025 | 1.26 | 1.29 | 1.22 | 1.24 | - | -3.88% | 145,914 |
| Jul 24, 2025 | 1.25 | 1.35 | 1.24 | 1.29 | - | 4.03% | 96,867 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.21 | 1.24 | - | - | 108,458 |
| Jul 22, 2025 | 1.24 | 1.28 | 1.23 | 1.24 | - | - | 38,991 |
| Jul 21, 2025 | 1.26 | 1.29 | 1.24 | 1.24 | - | -1.59% | 35,474 |
| Jul 18, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | - | 2.44% | 52,354 |
| Jul 17, 2025 | 1.18 | 1.25 | 1.17 | 1.23 | - | 4.24% | 267,478 |
| Jul 16, 2025 | 1.13 | 1.20 | 1.13 | 1.18 | - | 2.61% | 95,918 |
| Jul 15, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | - | - | 58,430 |
| Jul 14, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | - | 1.77% | 57,610 |
| Jul 11, 2025 | 1.13 | 1.15 | 1.12 | 1.13 | - | -1.74% | 25,923 |
| Jul 10, 2025 | 1.12 | 1.16 | 1.10 | 1.15 | - | - | 101,898 |
| Jul 9, 2025 | 1.13 | 1.17 | 1.13 | 1.15 | - | 2.68% | 18,554 |
| Jul 8, 2025 | 1.17 | 1.17 | 1.12 | 1.12 | - | -1.75% | 25,140 |
| Jul 7, 2025 | 1.11 | 1.18 | 1.11 | 1.14 | - | 2.70% | 85,452 |
| Jul 4, 2025 | 1.08 | 1.17 | 1.08 | 1.11 | - | 0.91% | 99,755 |
| Jul 3, 2025 | 1.03 | 1.13 | 1.03 | 1.10 | - | 6.80% | 123,014 |
| Jul 2, 2025 | 0.98 | 1.09 | 0.98 | 1.03 | - | 1.98% | 80,997 |