Lotus Creek Exploration Inc. (TSXV:LTC)
Canada
· Delayed Price · Currency is CAD 1.010
+0.030 (3.06%)
Jun 30, 2025, 4:00 PM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 0.98 | 1.09 | 0.98 | 1.08 | - | 6.93% | 57,309 |
| 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 |
| Jun 3, 2025 | 0.83 | 0.89 | 0.83 | 0.86 | - | 2.38% | 51,088 |
| Jun 2, 2025 | 0.84 | 0.85 | 0.84 | 0.84 | - | -2.33% | 10,500 |
| May 30, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | - | 3.61% | 7,540 |
| May 29, 2025 | 0.82 | 0.88 | 0.82 | 0.83 | - | - | 35,931 |
| May 28, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | - | -1.19% | 49,071 |
| May 27, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | - | -1.18% | 44,576 |
| May 26, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | - | - | 26,652 |
| May 23, 2025 | 0.86 | 0.86 | 0.84 | 0.85 | - | -1.16% | 58,664 |
| May 22, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | - | -2.27% | 101,019 |
| May 21, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | - | - | 73,600 |
| May 20, 2025 | 0.85 | 0.92 | 0.85 | 0.88 | - | 3.53% | 162,302 |
| May 16, 2025 | 0.81 | 0.89 | 0.81 | 0.85 | - | 2.41% | 181,956 |
| May 15, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | -1.19% | 48,433 |
| May 14, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | - | -1.18% | 36,908 |
| May 13, 2025 | 0.83 | 0.87 | 0.81 | 0.85 | - | 2.41% | 202,542 |
| May 12, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | - | -1.19% | 45,196 |
| May 9, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | - | 3.70% | 81,413 |
| May 8, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | - | -1.22% | 49,737 |
| May 7, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | - | - | 51,039 |
| May 6, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | - | - | 43,715 |
| May 5, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | - | -4.65% | 52,942 |
| May 2, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | - | -1.15% | 29,991 |
| May 1, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | - | 1.16% | 40,736 |
| Apr 30, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | - | -1.15% | 16,634 |
| Apr 29, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | -2.25% | 61,631 |
| Apr 28, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | - | -3.26% | 18,215 |
| Apr 25, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | - | 4.55% | 12,595 |
| Apr 24, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | - | -2.22% | 10,721 |
| 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 |