Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 1.230
-0.010 (-0.81%)
Aug 12, 2025, 4:00 PM EDT
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | - | 4.88% | 1,111 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | - | -0.81% | 10,410 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | - | -3.88% | 1,220 |
| Aug 8, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | - | 6.61% | 37,850 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | - | 0.83% | 60,570 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | - | -9.09% | 50,270 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4.76% | 148 |
| Aug 1, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | - | 2.44% | 9,500 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | - | -1.60% | 65,000 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | - | -0.79% | 55,424 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | - | - | 33,602 |
| Jul 28, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | - | 0.80% | 14,389 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | - | 0.81% | 18,926 |
| Jul 24, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | - | 0.81% | 1,325 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | - | -2.38% | 29,807 |
| Jul 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | - | 2.44% | 56,300 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | - | - | 14,570 |
| Jul 18, 2025 | 1.30 | 1.44 | 1.23 | 1.23 | - | -1.60% | 40,517 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | - | -7.41% | 3,272 |
| Jul 16, 2025 | 1.38 | 1.48 | 1.26 | 1.35 | - | 0.75% | 21,483 |
| Jul 15, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | - | 7.20% | 1,400 |
| Jul 14, 2025 | 1.31 | 1.33 | 1.25 | 1.25 | - | -3.85% | 14,832 |
| Jul 11, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | - | 5.69% | 1,060 |
| Jul 10, 2025 | 1.27 | 1.28 | 1.22 | 1.23 | - | - | 18,135 |
| Jul 9, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | - | -6.11% | 3,125 |
| Jul 8, 2025 | 1.23 | 1.31 | 1.23 | 1.31 | - | 3.97% | 42,500 |
| Jul 7, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | - | 0.80% | 46,989 |
| Jul 4, 2025 | 1.25 | 1.27 | 1.25 | 1.25 | - | - | 21,855 |
| Jul 3, 2025 | 1.37 | 1.37 | 1.25 | 1.25 | - | - | 154,933 |
| Jul 2, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | - | - | 98,059 |
| Jun 30, 2025 | 1.29 | 1.29 | 1.21 | 1.25 | - | 0.81% | 92,594 |
| Jun 27, 2025 | 1.24 | 1.33 | 1.23 | 1.24 | - | 0.81% | 28,644 |
| Jun 26, 2025 | 1.28 | 1.28 | 1.20 | 1.23 | - | -1.60% | 37,173 |
| Jun 25, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | - | -3.85% | 145,716 |
| Jun 24, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | - | -5.80% | 76,976 |
| Jun 23, 2025 | 1.44 | 1.44 | 1.33 | 1.38 | - | -1.43% | 48,607 |
| Jun 20, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | - | 0.72% | 30,403 |
| Jun 19, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | - | -1.42% | 400 |
| Jun 18, 2025 | 1.43 | 1.43 | 1.38 | 1.41 | - | 0.71% | 65,200 |
| Jun 17, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | - | -1.41% | 200,200 |
| Jun 16, 2025 | 1.50 | 1.50 | 1.30 | 1.42 | - | -4.05% | 79,890 |
| Jun 13, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | - | 4.23% | 43,700 |
| Jun 12, 2025 | 1.42 | 1.44 | 1.39 | 1.42 | - | -0.70% | 24,600 |
| Jun 11, 2025 | 1.43 | 1.47 | 1.42 | 1.43 | - | 0.70% | 18,500 |
| Jun 10, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | - | 0.71% | 25,150 |
| Jun 9, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | - | -2.08% | 8,000 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.42 | 1.44 | - | -0.69% | 36,034 |
| Jun 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.69% | 100 |
| Jun 4, 2025 | 1.46 | 1.50 | 1.41 | 1.44 | - | -0.69% | 12,064 |
| Jun 3, 2025 | 1.52 | 1.56 | 1.45 | 1.45 | - | -3.97% | 41,476 |