Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 1.600
+0.070 (4.58%)
Dec 1, 2025, 11:59 AM EST
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 71,578 |
| Oct 8, 2025 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 133,758 |
| Oct 7, 2025 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | -2.08% | 37,545 |
| Oct 6, 2025 | 1.40 | 1.44 | 1.38 | 1.44 | 1.44 | 2.86% | 25,410 |
| Oct 3, 2025 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | 48,911 |
| Oct 2, 2025 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 15,607 |
| Oct 1, 2025 | 1.44 | 1.45 | 1.38 | 1.41 | 1.41 | -2.08% | 56,014 |
| Sep 30, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 92,172 |
| Sep 29, 2025 | 1.45 | 1.45 | 1.40 | 1.44 | 1.44 | 0.70% | 40,295 |
| Sep 26, 2025 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 28,945 |
| Sep 25, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 1.40% | 59,511 |
| Sep 24, 2025 | 1.41 | 1.45 | 1.41 | 1.43 | 1.43 | - | 34,913 |
| Sep 23, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | -2.72% | 46,306 |
| Sep 22, 2025 | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | - | 66,157 |
| Sep 19, 2025 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 2.08% | 35,194 |