Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 4.120
-0.030 (-0.72%)
May 22, 2026, 3:49 PM EST
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.12 | 4.20 | 4.12 | 4.19 | - | 0.96% | 11,900 |
| May 21, 2026 | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | 0.48% | 87,295 |
| May 20, 2026 | 4.30 | 4.30 | 4.12 | 4.13 | 4.13 | -4.84% | 73,979 |
| May 19, 2026 | 4.35 | 4.39 | 4.26 | 4.34 | 4.34 | -1.36% | 77,512 |
| May 15, 2026 | 4.31 | 4.40 | 4.17 | 4.40 | 4.40 | 2.33% | 121,781 |
| May 14, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 0.47% | 32,958 |
| May 13, 2026 | 4.35 | 4.35 | 4.22 | 4.28 | 4.28 | -1.38% | 32,239 |
| May 12, 2026 | 4.21 | 4.40 | 4.21 | 4.34 | 4.34 | 0.93% | 30,081 |
| May 11, 2026 | 4.40 | 4.40 | 4.25 | 4.30 | 4.30 | 0.70% | 31,441 |
| May 8, 2026 | 4.09 | 4.32 | 4.09 | 4.27 | 4.27 | 0.47% | 32,897 |
| May 7, 2026 | 4.30 | 4.30 | 4.00 | 4.25 | 4.25 | -1.62% | 198,285 |
| May 6, 2026 | 4.40 | 4.43 | 4.30 | 4.32 | 4.32 | -3.57% | 94,819 |
| May 5, 2026 | 4.61 | 4.62 | 4.40 | 4.48 | 4.48 | -2.18% | 206,627 |
| May 4, 2026 | 4.46 | 4.65 | 4.46 | 4.58 | 4.58 | 2.69% | 239,682 |
| 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 |