Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 3.700
-0.020 (-0.54%)
At close: Sep 2, 2026
Lotus Creek Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | -1.25% | 19,285 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.12 | 3.19 | 3.19 | -1.54% | 65,910 |
| Jul 8, 2026 | 3.27 | 3.32 | 3.20 | 3.24 | 3.24 | 2.53% | 89,457 |
| Jul 7, 2026 | 3.15 | 3.26 | 3.05 | 3.16 | 3.16 | 0.96% | 92,847 |
| Jul 6, 2026 | 3.13 | 3.27 | 3.13 | 3.13 | 3.13 | -0.95% | 17,105 |
| Jul 3, 2026 | 3.19 | 3.35 | 3.15 | 3.16 | 3.16 | -2.77% | 48,712 |
| Jul 2, 2026 | 3.28 | 3.28 | 3.15 | 3.25 | 3.25 | -2.99% | 33,816 |
| Jun 30, 2026 | 3.11 | 3.36 | 3.11 | 3.35 | 3.35 | 2.45% | 10,536 |
| Jun 29, 2026 | 3.24 | 3.42 | 3.22 | 3.27 | 3.27 | -0.91% | 66,266 |
| Jun 26, 2026 | 3.35 | 3.43 | 3.30 | 3.30 | 3.30 | -1.20% | 26,901 |
| Jun 25, 2026 | 3.32 | 3.37 | 3.30 | 3.34 | 3.34 | 0.30% | 37,245 |
| Jun 24, 2026 | 3.45 | 3.45 | 3.17 | 3.33 | 3.33 | -3.20% | 91,136 |
| Jun 23, 2026 | 3.42 | 3.54 | 3.36 | 3.44 | 3.44 | -0.86% | 22,400 |