Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 1.320
+0.070 (5.60%)
Oct 24, 2025, 12:59 PM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 0.35% | 46,100 |
| Sep 17, 2025 | 1.41 | 1.46 | 1.39 | 1.44 | 1.44 | 1.06% | 250,898 |
| Sep 16, 2025 | 1.37 | 1.44 | 1.37 | 1.42 | 1.42 | 3.65% | 111,089 |
| Sep 15, 2025 | 1.36 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 54,945 |
| Sep 12, 2025 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | - | 54,365 |
| Sep 11, 2025 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 24,022 |
| Sep 10, 2025 | 1.36 | 1.43 | 1.29 | 1.38 | 1.38 | 2.99% | 319,940 |
| Sep 9, 2025 | 1.33 | 1.36 | 1.32 | 1.34 | 1.34 | 1.52% | 46,729 |
| Sep 8, 2025 | 1.34 | 1.36 | 1.32 | 1.32 | 1.32 | -1.49% | 57,290 |
| Sep 5, 2025 | 1.34 | 1.37 | 1.31 | 1.34 | 1.34 | - | 58,495 |
| Sep 4, 2025 | 1.37 | 1.39 | 1.34 | 1.34 | 1.34 | -3.60% | 11,378 |
| Sep 3, 2025 | 1.38 | 1.39 | 1.34 | 1.39 | 1.39 | 0.72% | 74,560 |
| Sep 2, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -0.72% | 21,755 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | - | 25,628 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.35 | 1.39 | 1.39 | 1.46% | 40,113 |
| Aug 27, 2025 | 1.37 | 1.40 | 1.37 | 1.37 | 1.37 | - | 57,937 |
| Aug 26, 2025 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 3.01% | 113,339 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | - | 29,426 |
| Aug 22, 2025 | 1.31 | 1.36 | 1.30 | 1.33 | 1.33 | 1.53% | 68,192 |
| Aug 21, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 29,894 |
| Aug 20, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 51,104 |
| Aug 19, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | - | 30,709 |
| Aug 18, 2025 | 1.34 | 1.37 | 1.30 | 1.30 | 1.30 | -0.76% | 78,127 |
| Aug 15, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 58,167 |
| Aug 14, 2025 | 1.31 | 1.37 | 1.31 | 1.34 | 1.34 | 3.08% | 64,721 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 23,271 |