Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 0.5700
-0.0100 (-1.72%)
At close: Dec 5, 2025
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | - | - | 12,500 |
| Dec 4, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -3.33% | 157,032 |
| Dec 3, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | - | 282,096 |
| Dec 2, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 94,559 |
| Dec 1, 2025 | 0.55 | 0.62 | 0.53 | 0.61 | 0.61 | -58.50% | 1,781,460 |
| Nov 28, 2025 | 1.47 | 1.47 | 1.43 | 1.47 | 0.57 | - | 65,466 |
| Nov 27, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 0.57 | - | 9,602 |
| Nov 26, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 0.57 | 1.38% | 47,255 |
| Nov 25, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 0.56 | -1.36% | 157,010 |
| Nov 24, 2025 | 1.45 | 1.50 | 1.44 | 1.47 | 0.57 | 1.38% | 61,209 |
| Nov 21, 2025 | 1.46 | 1.47 | 1.40 | 1.45 | 0.56 | -2.03% | 2,529,730 |
| Nov 20, 2025 | 1.49 | 1.52 | 1.45 | 1.48 | 0.57 | -0.67% | 117,630 |
| Nov 19, 2025 | 1.46 | 1.52 | 1.39 | 1.49 | 0.58 | 3.47% | 273,102 |
| Nov 18, 2025 | 1.46 | 1.49 | 1.44 | 1.44 | 0.56 | -1.37% | 60,907 |
| Nov 17, 2025 | 1.58 | 1.58 | 1.42 | 1.46 | 0.57 | -2.67% | 218,856 |
| Nov 14, 2025 | 1.42 | 1.54 | 1.42 | 1.50 | 0.58 | 6.38% | 346,419 |
| Nov 13, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 0.55 | - | 93,508 |
| Nov 12, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 0.55 | 0.71% | 98,945 |
| Nov 11, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 0.54 | -0.71% | 89,723 |
| Nov 10, 2025 | 1.41 | 1.45 | 1.40 | 1.41 | 0.55 | 1.44% | 78,296 |
| Nov 7, 2025 | 1.37 | 1.39 | 1.35 | 1.39 | 0.54 | 2.21% | 80,021 |
| Nov 6, 2025 | 1.36 | 1.40 | 1.36 | 1.36 | 0.53 | -1.45% | 84,450 |
| Nov 5, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 0.54 | -0.72% | 94,229 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 0.54 | - | 210,585 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 0.54 | - | 126,722 |
| Oct 31, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 0.54 | 1.46% | 204,181 |
| Oct 30, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 0.53 | - | 22,200 |
| Oct 29, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 0.53 | 0.74% | 180,200 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 0.53 | - | 669,965 |
| Oct 27, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 0.53 | 0.74% | 462,775 |
| Oct 24, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 0.52 | - | 266,563 |
| Oct 23, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 0.52 | 0.75% | 354,700 |
| Oct 22, 2025 | 1.35 | 1.35 | 1.33 | 1.34 | 0.52 | 0.75% | 45,207 |
| Oct 21, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 0.52 | -1.48% | 365,273 |
| Oct 20, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 0.52 | 0.75% | 329,927 |
| Oct 17, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 0.52 | -2.19% | 18,487 |
| Oct 16, 2025 | 1.37 | 1.39 | 1.32 | 1.37 | 0.53 | 3.79% | 344,663 |
| Oct 15, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 0.51 | - | 94,871 |
| Oct 14, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 0.51 | -1.49% | 64,919 |
| Oct 10, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 0.52 | - | 218,514 |
| Oct 9, 2025 | 1.39 | 1.41 | 1.33 | 1.34 | 0.52 | - | 627,687 |
| Oct 8, 2025 | 1.35 | 1.45 | 1.33 | 1.34 | 0.52 | 13.56% | 1,588,288 |
| Oct 7, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 0.46 | -0.84% | 13,473 |
| Oct 6, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 0.46 | - | 10,207 |
| Oct 3, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | 0.46 | 0.85% | 1,901 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 0.46 | - | 11,450 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 0.46 | -1.67% | 26,334 |
| Sep 30, 2025 | 1.20 | 1.22 | 1.18 | 1.20 | 0.47 | - | 178,712 |
| Sep 29, 2025 | 1.22 | 1.22 | 1.19 | 1.20 | 0.47 | -1.64% | 32,367 |
| Sep 26, 2025 | 1.22 | 1.24 | 1.18 | 1.22 | 0.47 | 0.83% | 176,988 |