Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 2.050
-0.010 (-0.49%)
At close: Feb 3, 2026
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 119,096 |
| Feb 2, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | - | 22,509 |
| Jan 30, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 122,620 |
| Jan 29, 2026 | 2.02 | 2.15 | 2.00 | 2.08 | 2.08 | 2.97% | 395,831 |
| Jan 28, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | - | 75,169 |
| Jan 27, 2026 | 1.93 | 2.05 | 1.93 | 2.02 | 2.02 | 3.59% | 252,748 |
| Jan 26, 2026 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | - | 164,553 |
| Jan 23, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 145,942 |
| Jan 22, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 2.13% | 70,619 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 101,989 |
| Jan 20, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 113,311 |
| Jan 19, 2026 | 1.80 | 1.85 | 1.76 | 1.82 | 1.82 | 1.11% | 172,307 |
| Jan 16, 2026 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 5.26% | 171,565 |
| Jan 15, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 24,098 |
| Jan 14, 2026 | 1.73 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 167,984 |
| Jan 13, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 79,447 |
| Jan 12, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 124,446 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 22,670 |
| Jan 8, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 68,515 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -1.20% | 154,780 |
| Jan 6, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 120,761 |
| Jan 5, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -3.43% | 292,646 |
| Jan 2, 2026 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 37,202 |
| Dec 31, 2025 | 1.74 | 1.79 | 1.71 | 1.78 | 1.78 | 4.09% | 102,108 |
| Dec 30, 2025 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 74,581 |
| Dec 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 59,305 |
| Dec 24, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 54,462 |
| Dec 23, 2025 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 97,220 |
| Dec 22, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.09% | 82,325 |
| 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 |