Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 1.620
-0.040 (-2.41%)
At close: Dec 19, 2025
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -2.41% | 17,930 |
| Dec 18, 2025 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | -1.19% | 110,840 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 43,645 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 1.81% | 137,706 |
| Dec 15, 2025 | 1.71 | 1.79 | 1.66 | 1.66 | 1.66 | -4.05% | 61,231 |
| Dec 12, 2025 | 1.70 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 58,914 |
| Dec 11, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | 1.79% | 95,470 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 40,090 |
| Dec 9, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 28,568 |
| Dec 8, 2025 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 44,521 |
| Dec 5, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 8.54% | 295,778 |
| Dec 4, 2025 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | 0.61% | 68,908 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 32,559 |
| Dec 2, 2025 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | 1.23% | 65,389 |
| Dec 1, 2025 | 1.57 | 1.69 | 1.54 | 1.62 | 1.62 | 5.88% | 300,001 |
| Nov 28, 2025 | 1.56 | 1.59 | 1.53 | 1.53 | 1.53 | 1.32% | 24,437 |
| Nov 27, 2025 | 1.53 | 1.59 | 1.51 | 1.51 | 1.51 | -1.95% | 135,963 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.52 | 1.54 | 1.54 | -1.28% | 56,979 |
| Nov 25, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -3.70% | 79,517 |
| Nov 24, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 1.89% | 44,269 |
| Nov 21, 2025 | 1.61 | 1.61 | 1.51 | 1.59 | 1.59 | -0.63% | 97,937 |
| Nov 20, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 198,677 |
| Nov 19, 2025 | 1.58 | 1.64 | 1.58 | 1.64 | 1.64 | 2.50% | 131,943 |
| Nov 18, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -0.62% | 57,699 |
| Nov 17, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 2.55% | 47,229 |
| Nov 14, 2025 | 1.60 | 1.62 | 1.57 | 1.57 | 1.57 | -1.26% | 92,591 |
| Nov 13, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | - | 66,522 |
| Nov 12, 2025 | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -0.63% | 150,535 |
| Nov 11, 2025 | 1.56 | 1.68 | 1.54 | 1.60 | 1.60 | 3.90% | 496,539 |
| Nov 10, 2025 | 1.47 | 1.54 | 1.44 | 1.54 | 1.54 | 4.05% | 281,789 |
| Nov 7, 2025 | 1.43 | 1.48 | 1.37 | 1.48 | 1.48 | 6.47% | 385,326 |
| Nov 6, 2025 | 1.33 | 1.42 | 1.30 | 1.39 | 1.39 | 6.92% | 76,434 |
| Nov 5, 2025 | 1.27 | 1.40 | 1.27 | 1.30 | 1.30 | 0.78% | 91,788 |
| Nov 4, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -4.44% | 14,479 |
| Nov 3, 2025 | 1.32 | 1.35 | 1.29 | 1.35 | 1.35 | 2.27% | 92,647 |
| Oct 31, 2025 | 1.32 | 1.34 | 1.30 | 1.32 | 1.32 | 2.33% | 75,026 |
| Oct 30, 2025 | 1.32 | 1.34 | 1.29 | 1.29 | 1.29 | -0.77% | 72,315 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | 2.36% | 7,881 |
| Oct 28, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 26,464 |
| Oct 27, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 6,642 |
| Oct 24, 2025 | 1.28 | 1.34 | 1.28 | 1.29 | 1.29 | 3.20% | 72,400 |
| Oct 23, 2025 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -1.57% | 53,419 |
| Oct 22, 2025 | 1.29 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 52,270 |
| Oct 21, 2025 | 1.28 | 1.30 | 1.26 | 1.30 | 1.30 | 2.36% | 25,976 |
| Oct 20, 2025 | 1.31 | 1.32 | 1.27 | 1.27 | 1.27 | -3.79% | 34,720 |
| Oct 17, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.94% | 56,612 |
| Oct 16, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | - | 50,093 |
| Oct 15, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -1.45% | 89,618 |
| Oct 14, 2025 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 17,104 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 40,047 |