Lotus Creek Exploration Inc. (TSXV:LTC)
Canada · Delayed Price · Currency is CAD 3.430
-0.090 (-2.56%)
Jul 24, 2026, 2:52 PM EST
Lotus Creek Exploration Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.56 | 3.56 | 3.44 | 3.47 | 3.47 | -3.34% | 14,966 |
| Jun 19, 2026 | 3.61 | 3.63 | 3.51 | 3.59 | 3.59 | 4.06% | 5,531 |
| Jun 18, 2026 | 3.51 | 3.51 | 3.38 | 3.45 | 3.45 | -2.54% | 109,008 |
| Jun 17, 2026 | 3.62 | 3.62 | 3.50 | 3.54 | 3.54 | -2.21% | 23,674 |
| Jun 16, 2026 | 3.46 | 3.62 | 3.46 | 3.62 | 3.62 | - | 62,661 |
| Jun 15, 2026 | 3.60 | 3.68 | 3.39 | 3.62 | 3.62 | -2.69% | 163,026 |
| Jun 12, 2026 | 3.62 | 3.84 | 3.62 | 3.72 | 3.72 | -0.53% | 51,057 |
| Jun 11, 2026 | 3.80 | 3.85 | 3.66 | 3.74 | 3.74 | 3.03% | 72,117 |
| Jun 10, 2026 | 3.56 | 3.77 | 3.56 | 3.63 | 3.63 | 2.25% | 22,575 |
| Jun 9, 2026 | 3.73 | 3.73 | 3.50 | 3.55 | 3.55 | -4.57% | 69,040 |
| Jun 8, 2026 | 3.98 | 3.98 | 3.69 | 3.72 | 3.72 | -2.62% | 116,480 |
| Jun 5, 2026 | 3.87 | 3.87 | 3.75 | 3.82 | 3.82 | -3.78% | 74,164 |
| Jun 4, 2026 | 3.98 | 3.98 | 3.85 | 3.97 | 3.97 | 1.53% | 34,312 |
| Jun 3, 2026 | 3.82 | 4.02 | 3.82 | 3.91 | 3.91 | 4.55% | 82,983 |
| Jun 2, 2026 | 3.74 | 3.79 | 3.72 | 3.74 | 3.74 | -1.32% | 53,184 |
| Jun 1, 2026 | 3.68 | 3.81 | 3.68 | 3.79 | 3.79 | 1.88% | 64,150 |
| May 29, 2026 | 3.74 | 3.76 | 3.63 | 3.72 | 3.72 | -2.11% | 70,417 |
| May 28, 2026 | 3.92 | 3.92 | 3.75 | 3.80 | 3.80 | -0.52% | 82,939 |
| May 27, 2026 | 3.87 | 3.87 | 3.72 | 3.82 | 3.82 | -1.55% | 85,052 |
| May 26, 2026 | 3.79 | 4.00 | 3.79 | 3.88 | 3.88 | 2.11% | 71,052 |
| May 25, 2026 | 4.10 | 4.11 | 3.42 | 3.80 | 3.80 | -7.54% | 222,399 |
| May 22, 2026 | 4.12 | 4.20 | 4.10 | 4.11 | 4.11 | -0.96% | 39,758 |
| 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 |