Lotus Creek Exploration Inc. (TSXV:LTC)
Canada
· Delayed Price · Currency is CAD 0.9100
+0.0200 (2.25%)
Apr 17, 2025, 4:00 PM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.91 | 0.95 | 0.85 | 0.90 | - | -1.10% | 86,986 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | - | 1.11% | 37,595 |
| Apr 21, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | - | -1.10% | 21,200 |
| Apr 17, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | - | 2.25% | 30,000 |
| Apr 16, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | - | - | 134,190 |
| Apr 15, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | - | -4.30% | 41,478 |
| Apr 14, 2025 | 0.93 | 0.99 | 0.93 | 0.93 | - | 2.20% | 17,494 |
| Apr 11, 2025 | 0.89 | 0.98 | 0.89 | 0.91 | - | 1.11% | 72,707 |
| Apr 10, 2025 | 0.97 | 0.97 | 0.85 | 0.90 | - | -8.16% | 154,374 |
| Apr 9, 2025 | 0.92 | 0.99 | 0.88 | 0.98 | - | 7.69% | 328,210 |
| Apr 8, 2025 | 0.92 | 0.96 | 0.91 | 0.91 | - | -3.19% | 279,969 |
| Apr 7, 2025 | 0.90 | 1.13 | 0.90 | 0.94 | - | -6.93% | 257,357 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.89 | 1.01 | - | -8.18% | 205,918 |
| Apr 3, 2025 | 1.10 | 1.15 | 1.08 | 1.10 | - | -2.65% | 87,783 |
| Apr 2, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | - | -0.88% | 61,085 |
| Apr 1, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | - | 1.79% | 39,792 |
| Mar 31, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | - | -1.75% | 142,590 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | - | -0.87% | 110,652 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | - | -3.36% | 111,598 |
| Mar 26, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | - | -0.83% | 50,949 |
| Mar 25, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | - | 39,735 |
| Mar 24, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | - | -1.64% | 101,872 |
| Mar 21, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | - | 1.67% | 24,174 |
| Mar 20, 2025 | 1.19 | 1.26 | 1.19 | 1.20 | - | 0.84% | 109,923 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | - | 0.85% | 66,560 |
| Mar 18, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | - | - | 302,354 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -0.84% | 76,954 |
| Mar 14, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | - | - | 120,703 |
| Mar 13, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | - | - | 181,843 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | - | -3.25% | 120,632 |
| Mar 11, 2025 | 1.21 | 1.29 | 1.12 | 1.23 | - | 0.82% | 380,062 |
| Mar 10, 2025 | 1.27 | 1.30 | 1.20 | 1.22 | - | -6.15% | 263,297 |
| Mar 7, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | - | -0.76% | 127,212 |
| Mar 6, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | - | - | 70,414 |
| Mar 5, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | - | -2.24% | 84,340 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | - | -5.63% | 208,720 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | - | - | 130,091 |
| Feb 28, 2025 | 1.43 | 1.44 | 1.40 | 1.42 | - | 1.43% | 103,704 |
| Feb 27, 2025 | 1.43 | 1.45 | 1.40 | 1.40 | - | -2.10% | 55,526 |
| Feb 26, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | - | -0.69% | 86,984 |
| Feb 25, 2025 | 1.44 | 1.45 | 1.40 | 1.44 | - | - | 112,272 |
| Feb 24, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | - | -0.69% | 238,934 |
| Feb 21, 2025 | 1.48 | 1.49 | 1.44 | 1.45 | - | -1.36% | 94,123 |
| Feb 20, 2025 | 1.45 | 1.52 | 1.43 | 1.47 | - | 2.80% | 225,184 |
| Feb 19, 2025 | 1.34 | 1.46 | 1.34 | 1.43 | - | 5.93% | 438,318 |
| Feb 18, 2025 | 1.35 | 1.37 | 1.35 | 1.35 | - | - | 156,839 |
| Feb 14, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | - | -3.57% | 142,035 |
| Feb 13, 2025 | 1.37 | 1.51 | 1.34 | 1.40 | - | 2.19% | 298,869 |
| Feb 12, 2025 | 1.40 | 1.43 | 1.30 | 1.37 | - | -2.84% | 360,886 |