Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 3.750
+0.090 (2.46%)
Sep 22, 2026, 3:59 PM EST
Lotus Creek Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 3.69 | 3.77 | 3.63 | 3.68 | 3.68 | -0.27% | 86,409 |
| Aug 19, 2026 | 3.64 | 3.79 | 3.64 | 3.69 | 3.69 | 1.10% | 33,756 |
| Aug 18, 2026 | 3.80 | 3.80 | 3.61 | 3.65 | 3.65 | -3.69% | 71,029 |
| Aug 17, 2026 | 3.47 | 3.79 | 3.47 | 3.79 | 3.79 | 2.16% | 158,364 |
| Aug 14, 2026 | 3.40 | 3.71 | 3.40 | 3.71 | 3.71 | 5.40% | 51,566 |
| Aug 13, 2026 | 3.50 | 3.52 | 3.43 | 3.52 | 3.52 | 0.28% | 26,381 |
| Aug 12, 2026 | 3.30 | 3.55 | 3.30 | 3.51 | 3.51 | 2.33% | 115,899 |
| Aug 11, 2026 | 3.28 | 3.43 | 3.25 | 3.43 | 3.43 | 5.86% | 61,628 |
| Aug 10, 2026 | 3.34 | 3.35 | 3.23 | 3.24 | 3.24 | -3.28% | 36,909 |
| Aug 7, 2026 | 3.35 | 3.35 | 3.20 | 3.35 | 3.35 | 0.30% | 61,784 |
| Aug 6, 2026 | 3.35 | 3.35 | 3.24 | 3.34 | 3.34 | 3.41% | 14,236 |
| Aug 5, 2026 | 3.35 | 3.39 | 3.19 | 3.23 | 3.23 | -3.58% | 57,544 |
| Aug 4, 2026 | 3.29 | 3.39 | 3.15 | 3.35 | 3.35 | 2.13% | 140,718 |
| Jul 31, 2026 | 3.21 | 3.36 | 3.21 | 3.28 | 3.28 | 2.18% | 42,611 |
| Jul 30, 2026 | 3.20 | 3.33 | 3.20 | 3.21 | 3.21 | -2.43% | 28,560 |
| Jul 29, 2026 | 3.21 | 3.38 | 3.21 | 3.29 | 3.29 | - | 100,405 |
| Jul 28, 2026 | 3.26 | 3.30 | 3.24 | 3.29 | 3.29 | -1.20% | 12,472 |
| Jul 27, 2026 | 3.54 | 3.54 | 3.28 | 3.33 | 3.33 | -1.19% | 28,768 |
| Jul 24, 2026 | 3.52 | 3.55 | 3.35 | 3.37 | 3.37 | -4.26% | 28,825 |
| Jul 23, 2026 | 3.60 | 3.70 | 3.43 | 3.52 | 3.52 | 4.14% | 100,301 |
| Jul 22, 2026 | 3.43 | 3.60 | 3.35 | 3.38 | 3.38 | -0.88% | 31,591 |
| Jul 21, 2026 | 3.35 | 3.41 | 3.34 | 3.41 | 3.41 | 2.10% | 47,826 |
| Jul 20, 2026 | 3.19 | 3.34 | 3.19 | 3.34 | 3.34 | -0.30% | 7,519 |
| Jul 17, 2026 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | 5.68% | 210,356 |
| Jul 16, 2026 | 3.09 | 3.17 | 3.09 | 3.17 | 3.17 | 1.93% | 15,708 |
| Jul 15, 2026 | 3.13 | 3.18 | 3.06 | 3.11 | 3.11 | -0.64% | 34,336 |
| Jul 14, 2026 | 3.25 | 3.26 | 3.12 | 3.13 | 3.13 | -2.49% | 94,088 |
| Jul 13, 2026 | 3.19 | 3.23 | 3.07 | 3.21 | 3.21 | 1.90% | 68,084 |