Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 1.815
+0.045 (2.54%)
May 9, 2025, 4:00 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.77 | 1.84 | 1.73 | 1.78 | - | -1.93% | 15,240 |
| May 9, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | - | 2.54% | 26,303 |
| May 8, 2025 | 1.69 | 1.78 | 1.65 | 1.77 | - | 4.12% | 18,450 |
| May 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | - | 100 |
| May 6, 2025 | 1.70 | 1.73 | 1.67 | 1.70 | - | - | 1,100 |
| May 5, 2025 | 1.70 | 1.80 | 1.63 | 1.70 | - | 0.59% | 3,500 |
| May 2, 2025 | 1.62 | 1.69 | 1.61 | 1.69 | - | 1.81% | 33,400 |
| May 1, 2025 | 1.61 | 1.66 | 1.60 | 1.66 | - | -0.60% | 13,355 |
| Apr 30, 2025 | 1.62 | 1.70 | 1.62 | 1.67 | - | 1.21% | 1,800 |
| Apr 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -4.07% | 600 |
| Apr 28, 2025 | 1.75 | 1.78 | 1.61 | 1.72 | - | -2.27% | 9,336 |
| Apr 25, 2025 | 1.78 | 1.84 | 1.65 | 1.76 | - | - | 12,515 |
| Apr 24, 2025 | 1.72 | 1.76 | 1.71 | 1.76 | - | 4.76% | 4,000 |
| Apr 23, 2025 | 1.73 | 1.74 | 1.68 | 1.68 | - | -4.00% | 8,200 |
| Apr 22, 2025 | 1.69 | 1.75 | 1.69 | 1.75 | - | 8.02% | 2,471 |
| Apr 21, 2025 | 1.62 | 1.65 | 1.60 | 1.62 | - | -4.71% | 29,500 |
| Apr 17, 2025 | 1.67 | 1.73 | 1.65 | 1.70 | - | 1.80% | 81,700 |
| Apr 16, 2025 | 1.56 | 1.73 | 1.53 | 1.67 | - | 3.73% | 37,350 |
| Apr 15, 2025 | 1.76 | 1.77 | 1.56 | 1.61 | - | -8.52% | 12,000 |
| Apr 14, 2025 | 1.80 | 1.80 | 1.75 | 1.76 | - | 3.53% | 7,600 |
| Apr 11, 2025 | 1.69 | 1.70 | 1.60 | 1.70 | - | - | 8,800 |
| Apr 10, 2025 | 1.94 | 1.94 | 1.65 | 1.70 | - | -8.11% | 27,852 |
| Apr 9, 2025 | 1.69 | 1.90 | 1.68 | 1.85 | - | 6.32% | 89,118 |
| Apr 8, 2025 | 1.85 | 1.85 | 1.72 | 1.74 | - | 4.82% | 10,639 |
| Apr 7, 2025 | 1.61 | 1.87 | 1.61 | 1.66 | - | -5.14% | 17,800 |
| Apr 4, 2025 | 2.15 | 2.15 | 1.60 | 1.75 | - | -18.98% | 35,590 |
| Apr 3, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | - | -6.09% | 39,688 |
| Apr 2, 2025 | 2.35 | 2.35 | 2.26 | 2.30 | - | -5.35% | 35,200 |
| Apr 1, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | - | - | - |
| Mar 31, 2025 | 2.45 | 2.45 | 2.30 | 2.43 | - | 2.10% | 14,200 |
| Mar 28, 2025 | 2.50 | 2.50 | 2.30 | 2.38 | - | -2.46% | 10,400 |
| Mar 27, 2025 | 2.29 | 2.46 | 2.29 | 2.44 | - | 7.49% | 67,400 |
| Mar 26, 2025 | 2.27 | 2.27 | 2.24 | 2.27 | - | 1.34% | 51,031 |
| Mar 25, 2025 | 2.30 | 2.30 | 2.24 | 2.24 | - | -0.88% | 16,300 |
| Mar 24, 2025 | 2.26 | 2.30 | 2.25 | 2.26 | - | -1.74% | 54,100 |
| Mar 21, 2025 | 2.25 | 2.30 | 2.17 | 2.30 | - | 1.32% | 27,212 |
| Mar 20, 2025 | 2.19 | 2.27 | 2.19 | 2.27 | - | 3.18% | 13,784 |
| Mar 19, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | - | - | 8,259 |
| Mar 18, 2025 | 2.16 | 2.20 | 2.12 | 2.20 | - | - | 10,400 |
| Mar 17, 2025 | 2.14 | 2.20 | 2.12 | 2.20 | - | -2.22% | 6,001 |
| Mar 14, 2025 | 2.20 | 2.25 | 2.20 | 2.25 | - | 2.74% | 10,900 |
| Mar 13, 2025 | 2.16 | 2.19 | 2.15 | 2.19 | - | - | 7,100 |
| Mar 12, 2025 | 2.08 | 2.19 | 2.05 | 2.19 | - | 4.29% | 73,430 |
| Mar 11, 2025 | 2.06 | 2.10 | 2.05 | 2.10 | - | -0.47% | 21,250 |
| Mar 10, 2025 | 2.21 | 2.21 | 2.11 | 2.11 | - | -4.09% | 1,300 |
| Mar 7, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | - | 1.38% | 13,945 |
| Mar 6, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | - | -1.81% | 1,055 |
| Mar 5, 2025 | 2.11 | 2.21 | 2.05 | 2.21 | - | -0.90% | 24,836 |
| Mar 4, 2025 | 2.00 | 2.29 | 2.00 | 2.23 | - | 2.29% | 23,632 |
| Mar 3, 2025 | 2.15 | 2.21 | 2.01 | 2.18 | - | -6.03% | 19,450 |