Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 4.530
-0.120 (-2.58%)
Nov 2, 2026, 2:14 PM EST
Lotus Creek Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.57 | 4.67 | 4.50 | 4.53 | 4.53 | -2.58% | 44,423 |
| Oct 30, 2026 | 4.78 | 4.80 | 4.61 | 4.65 | 4.65 | -2.72% | 51,794 |
| Oct 29, 2026 | 4.65 | 4.80 | 4.56 | 4.78 | 4.78 | 2.36% | 41,879 |
| Oct 28, 2026 | 4.50 | 4.75 | 4.50 | 4.67 | 4.67 | 3.55% | 129,690 |
| Oct 27, 2026 | 4.36 | 4.55 | 4.36 | 4.51 | 4.51 | 3.44% | 846,253 |
| Oct 26, 2026 | 4.36 | 4.43 | 4.35 | 4.36 | 4.36 | - | 34,023 |
| Oct 23, 2026 | 4.37 | 4.45 | 4.32 | 4.36 | 4.36 | 0.93% | 46,981 |
| Oct 22, 2026 | 4.46 | 4.46 | 4.20 | 4.32 | 4.32 | -2.26% | 18,353 |
| Oct 21, 2026 | 4.44 | 4.45 | 4.40 | 4.42 | 4.42 | 0.68% | 15,984 |
| Oct 20, 2026 | 4.35 | 4.43 | 4.30 | 4.39 | 4.39 | 0.69% | 31,005 |
| Oct 19, 2026 | 4.25 | 4.36 | 4.24 | 4.36 | 4.36 | 2.59% | 69,425 |
| Oct 16, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 3.16% | 76,984 |
| Oct 15, 2026 | 4.11 | 4.18 | 4.07 | 4.12 | 4.12 | -0.72% | 11,066 |
| Oct 14, 2026 | 4.17 | 4.20 | 4.15 | 4.15 | 4.15 | - | 46,162 |
| Oct 13, 2026 | 4.17 | 4.18 | 4.12 | 4.15 | 4.15 | 0.73% | 27,605 |
| Oct 9, 2026 | 4.11 | 4.18 | 4.11 | 4.12 | 4.12 | -0.24% | 28,039 |
| Oct 8, 2026 | 4.17 | 4.18 | 4.10 | 4.13 | 4.13 | 1.98% | 25,125 |
| Oct 7, 2026 | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | -0.98% | 4,402 |
| Oct 6, 2026 | 4.12 | 4.18 | 4.09 | 4.09 | 4.09 | -2.62% | 20,833 |
| Oct 5, 2026 | 3.91 | 4.23 | 3.91 | 4.20 | 4.20 | 7.42% | 69,647 |
| Oct 2, 2026 | 3.90 | 4.04 | 3.86 | 3.91 | 3.91 | 0.77% | 82,885 |
| Oct 1, 2026 | 3.94 | 3.99 | 3.87 | 3.88 | 3.88 | -1.52% | 25,423 |
| Sep 30, 2026 | 3.87 | 3.98 | 3.86 | 3.94 | 3.94 | 2.34% | 91,900 |
| Sep 29, 2026 | 3.88 | 3.90 | 3.85 | 3.85 | 3.85 | -1.79% | 23,237 |
| Sep 28, 2026 | 3.79 | 3.94 | 3.79 | 3.92 | 3.92 | 3.70% | 13,865 |
| Sep 25, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | 13,016 |
| Sep 24, 2026 | 3.86 | 3.90 | 3.82 | 3.84 | 3.84 | -0.26% | 33,415 |
| Sep 23, 2026 | 3.80 | 3.85 | 3.78 | 3.85 | 3.85 | 2.67% | 10,839 |
| Sep 22, 2026 | 3.85 | 3.85 | 3.60 | 3.75 | 3.75 | 2.46% | 714,858 |
| Sep 21, 2026 | 3.86 | 3.86 | 3.65 | 3.66 | 3.66 | -3.68% | 44,800 |
| Sep 18, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -2.56% | 6,327 |
| Sep 17, 2026 | 3.93 | 3.93 | 3.81 | 3.90 | 3.90 | 1.04% | 25,179 |
| Sep 16, 2026 | 3.98 | 3.99 | 3.86 | 3.86 | 3.86 | -2.03% | 72,153 |
| Sep 15, 2026 | 3.96 | 4.02 | 3.87 | 3.94 | 3.94 | 1.81% | 97,660 |
| Sep 14, 2026 | 4.00 | 4.05 | 3.87 | 3.87 | 3.87 | -1.78% | 38,070 |
| Sep 11, 2026 | 3.99 | 3.99 | 3.88 | 3.94 | 3.94 | -1.25% | 53,343 |
| Sep 10, 2026 | 3.89 | 3.99 | 3.87 | 3.99 | 3.99 | 3.37% | 115,976 |
| Sep 9, 2026 | 4.00 | 4.00 | 3.81 | 3.86 | 3.86 | -2.28% | 38,321 |
| Sep 8, 2026 | 3.95 | 4.06 | 3.90 | 3.95 | 3.95 | 2.86% | 65,429 |
| Sep 4, 2026 | 3.86 | 3.92 | 3.80 | 3.84 | 3.84 | 0.52% | 70,126 |
| Sep 3, 2026 | 3.75 | 4.01 | 3.70 | 3.82 | 3.82 | 3.24% | 150,739 |
| Sep 2, 2026 | 3.70 | 3.70 | 3.65 | 3.70 | 3.70 | -0.54% | 15,629 |
| Sep 1, 2026 | 3.62 | 3.75 | 3.61 | 3.72 | 3.72 | 1.92% | 76,997 |
| Aug 31, 2026 | 3.71 | 3.71 | 3.61 | 3.65 | 3.65 | - | 11,843 |
| Aug 28, 2026 | 3.69 | 3.69 | 3.55 | 3.65 | 3.65 | 0.55% | 5,097 |
| Aug 27, 2026 | 3.61 | 3.64 | 3.56 | 3.63 | 3.63 | -1.36% | 8,248 |
| Aug 26, 2026 | 3.61 | 3.69 | 3.61 | 3.68 | 3.68 | 1.94% | 3,525 |
| Aug 25, 2026 | 3.60 | 3.70 | 3.58 | 3.61 | 3.61 | -1.90% | 43,712 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.65 | 3.68 | 3.68 | -1.08% | 17,449 |
| Aug 21, 2026 | 3.73 | 3.75 | 3.65 | 3.72 | 3.72 | 1.09% | 77,683 |