Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 1.340
+0.040 (3.08%)
Aug 14, 2025, 9:30 AM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | - | 3.08% | 41,176 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | - | -1.52% | 31,888 |
| 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 |
| Jun 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | - | 3.06% | 16,018 |
| Jun 27, 2025 | 0.96 | 1.03 | 0.96 | 0.98 | - | 2.08% | 37,991 |
| Jun 26, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | - | -1.03% | 21,225 |
| Jun 25, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | -2.02% | 16,416 |
| Jun 24, 2025 | 0.98 | 1.04 | 0.98 | 0.99 | - | - | 136,007 |
| Jun 23, 2025 | 1.00 | 1.03 | 0.98 | 0.99 | - | -1.00% | 59,346 |
| Jun 20, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | - | -1.96% | 165,011 |
| Jun 19, 2025 | 0.96 | 1.05 | 0.95 | 1.02 | - | 6.25% | 124,371 |
| Jun 18, 2025 | 0.96 | 0.99 | 0.93 | 0.96 | - | - | 83,995 |
| Jun 17, 2025 | 0.92 | 0.97 | 0.92 | 0.96 | - | 6.67% | 51,601 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.87 | 0.90 | - | -9.09% | 73,348 |
| Jun 13, 2025 | 0.98 | 0.99 | 0.93 | 0.99 | - | 4.21% | 236,174 |
| Jun 12, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | - | 2.15% | 51,478 |
| Jun 11, 2025 | 0.89 | 0.94 | 0.89 | 0.93 | - | 2.20% | 89,006 |
| Jun 10, 2025 | 0.86 | 0.94 | 0.84 | 0.91 | - | 3.41% | 149,639 |
| Jun 9, 2025 | 0.84 | 0.88 | 0.83 | 0.88 | - | 2.33% | 57,270 |
| Jun 6, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | - | - | 22,228 |
| Jun 5, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | - | - | 12,560 |
| Jun 4, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | - | - | 26,603 |