Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 3.460
-0.030 (-0.86%)
At close: Mar 20, 2026
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.46 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 84,199 |
| Mar 19, 2026 | 3.51 | 3.54 | 3.37 | 3.49 | 3.49 | 0.29% | 249,932 |
| Mar 18, 2026 | 3.36 | 3.55 | 3.31 | 3.48 | 3.48 | 5.78% | 325,455 |
| Mar 17, 2026 | 3.13 | 3.33 | 3.13 | 3.29 | 3.29 | 4.11% | 263,831 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.01 | 3.16 | 3.16 | -0.32% | 210,337 |
| Mar 13, 2026 | 3.15 | 3.17 | 2.95 | 3.17 | 3.17 | 4.97% | 98,721 |
| Mar 12, 2026 | 3.13 | 3.26 | 3.02 | 3.02 | 3.02 | -2.58% | 206,911 |
| Mar 11, 2026 | 2.87 | 3.12 | 2.85 | 3.10 | 3.10 | 8.01% | 209,892 |
| Mar 10, 2026 | 2.74 | 2.91 | 2.74 | 2.87 | 2.87 | 2.50% | 173,881 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.75 | 2.80 | 2.80 | -1.41% | 653,883 |
| Mar 6, 2026 | 2.77 | 2.93 | 2.73 | 2.84 | 2.84 | 4.03% | 406,336 |
| Mar 5, 2026 | 2.63 | 2.77 | 2.63 | 2.73 | 2.73 | 5.20% | 200,041 |
| Mar 4, 2026 | 2.61 | 2.65 | 2.51 | 2.60 | 2.60 | 1.76% | 97,207 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.55 | 2.55 | 2.55 | -3.77% | 153,499 |
| Mar 2, 2026 | 2.57 | 2.65 | 2.50 | 2.65 | 2.65 | 6.43% | 197,470 |
| Feb 27, 2026 | 2.38 | 2.52 | 2.38 | 2.49 | 2.49 | 4.62% | 193,869 |
| Feb 26, 2026 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | 0.42% | 87,173 |
| Feb 25, 2026 | 2.40 | 2.40 | 2.35 | 2.37 | 2.37 | - | 64,329 |
| Feb 24, 2026 | 2.40 | 2.46 | 2.35 | 2.37 | 2.37 | 0.85% | 86,972 |
| Feb 23, 2026 | 2.35 | 2.36 | 2.25 | 2.35 | 2.35 | 3.52% | 164,488 |
| Feb 20, 2026 | 2.26 | 2.33 | 2.22 | 2.27 | 2.27 | - | 188,231 |
| Feb 19, 2026 | 2.10 | 2.27 | 2.10 | 2.27 | 2.27 | 8.10% | 359,991 |
| Feb 18, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 2.44% | 47,682 |
| Feb 17, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 21,681 |
| Feb 13, 2026 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 0.97% | 32,941 |
| Feb 12, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 0.49% | 161,130 |
| Feb 11, 2026 | 2.04 | 2.09 | 2.04 | 2.05 | 2.05 | 0.99% | 357,110 |
| Feb 10, 2026 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -1.46% | 36,095 |
| Feb 9, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | 1.98% | 31,332 |
| Feb 6, 2026 | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 28,902 |
| Feb 5, 2026 | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | - | 95,537 |
| Feb 4, 2026 | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | - | 121,506 |
| 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 |