Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 4.460
+0.050 (1.13%)
At close: May 1, 2026
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 4.35 | 4.49 | 4.27 | 4.46 | 4.46 | 1.13% | 107,120 |
| Apr 30, 2026 | 4.15 | 4.42 | 4.11 | 4.41 | 4.41 | 5.76% | 163,219 |
| Apr 29, 2026 | 3.90 | 4.17 | 3.90 | 4.17 | 4.17 | 5.30% | 328,250 |
| Apr 28, 2026 | 3.85 | 3.98 | 3.78 | 3.96 | 3.96 | 4.49% | 201,686 |
| Apr 27, 2026 | 3.59 | 3.88 | 3.59 | 3.79 | 3.79 | 3.27% | 96,783 |
| Apr 24, 2026 | 3.90 | 3.90 | 3.64 | 3.67 | 3.67 | -2.39% | 58,663 |
| Apr 23, 2026 | 3.60 | 3.91 | 3.60 | 3.76 | 3.76 | 4.44% | 290,863 |
| Apr 22, 2026 | 3.45 | 3.60 | 3.36 | 3.60 | 3.60 | 4.35% | 90,633 |
| Apr 21, 2026 | 3.38 | 3.49 | 3.38 | 3.45 | 3.45 | 0.29% | 31,304 |
| Apr 20, 2026 | 3.34 | 3.44 | 3.33 | 3.44 | 3.44 | 3.93% | 26,822 |
| Apr 17, 2026 | 3.32 | 3.43 | 3.15 | 3.31 | 3.31 | -5.97% | 223,364 |
| Apr 16, 2026 | 3.40 | 3.58 | 3.40 | 3.52 | 3.52 | 4.45% | 79,003 |
| Apr 15, 2026 | 3.36 | 3.42 | 3.33 | 3.37 | 3.37 | -0.88% | 61,676 |
| Apr 14, 2026 | 3.50 | 3.52 | 3.40 | 3.40 | 3.40 | -4.23% | 71,809 |
| Apr 13, 2026 | 3.55 | 3.62 | 3.46 | 3.55 | 3.55 | -1.11% | 104,630 |
| Apr 10, 2026 | 3.43 | 3.60 | 3.43 | 3.59 | 3.59 | 4.06% | 79,781 |
| Apr 9, 2026 | 3.44 | 3.61 | 3.44 | 3.45 | 3.45 | -1.15% | 130,599 |
| Apr 8, 2026 | 3.35 | 3.49 | 3.30 | 3.49 | 3.49 | -2.79% | 140,216 |
| Apr 7, 2026 | 3.65 | 3.75 | 3.50 | 3.59 | 3.59 | -1.64% | 195,774 |
| Apr 6, 2026 | 3.63 | 3.68 | 3.60 | 3.65 | 3.65 | -0.54% | 95,144 |
| Apr 2, 2026 | 3.65 | 3.69 | 3.60 | 3.67 | 3.67 | 1.94% | 117,066 |
| Apr 1, 2026 | 3.66 | 3.67 | 3.50 | 3.60 | 3.60 | -1.64% | 192,379 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 99,558 |
| Mar 30, 2026 | 3.70 | 3.77 | 3.58 | 3.62 | 3.62 | -1.90% | 168,635 |
| Mar 27, 2026 | 3.62 | 3.70 | 3.57 | 3.69 | 3.69 | 3.36% | 165,113 |
| Mar 26, 2026 | 3.53 | 3.62 | 3.46 | 3.57 | 3.57 | 1.42% | 72,127 |
| Mar 25, 2026 | 3.54 | 3.56 | 3.39 | 3.52 | 3.52 | -0.85% | 163,047 |
| Mar 24, 2026 | 3.44 | 3.60 | 3.44 | 3.55 | 3.55 | 2.60% | 187,192 |
| Mar 23, 2026 | 3.29 | 3.46 | 3.17 | 3.46 | 3.46 | - | 176,999 |
| 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 |