Lotus Creek Exploration Inc. (TSXV:LTC)
Canada
· Delayed Price · Currency is CAD 0.8400
+0.0300 (3.70%)
May 9, 2025, 4:00 PM EDT
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | - | -1.19% | 45,196 |
| May 9, 2025 | 0.83 | 0.84 | 0.81 | 0.84 | - | 3.70% | 81,413 |
| May 8, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | - | -1.22% | 49,737 |
| May 7, 2025 | 0.82 | 0.82 | 0.78 | 0.82 | - | - | 51,039 |
| May 6, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | - | - | 43,715 |
| May 5, 2025 | 0.85 | 0.85 | 0.81 | 0.82 | - | -4.65% | 52,942 |
| May 2, 2025 | 0.87 | 0.87 | 0.85 | 0.86 | - | -1.15% | 29,991 |
| May 1, 2025 | 0.87 | 0.87 | 0.85 | 0.87 | - | 1.16% | 40,736 |
| Apr 30, 2025 | 0.85 | 0.87 | 0.85 | 0.86 | - | -1.15% | 16,634 |
| Apr 29, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | - | -2.25% | 61,631 |
| Apr 28, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | - | -3.26% | 18,215 |
| Apr 25, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | - | 4.55% | 12,595 |
| Apr 24, 2025 | 0.90 | 0.94 | 0.88 | 0.88 | - | -2.22% | 10,721 |
| Apr 23, 2025 | 0.91 | 0.95 | 0.85 | 0.90 | - | -1.10% | 86,986 |
| Apr 22, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | - | 1.11% | 37,595 |
| Apr 21, 2025 | 0.93 | 0.94 | 0.88 | 0.90 | - | -1.10% | 21,200 |
| Apr 17, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | - | 2.25% | 30,000 |
| Apr 16, 2025 | 0.90 | 0.94 | 0.89 | 0.89 | - | - | 134,190 |
| Apr 15, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | - | -4.30% | 41,478 |
| Apr 14, 2025 | 0.93 | 0.99 | 0.93 | 0.93 | - | 2.20% | 17,494 |
| Apr 11, 2025 | 0.89 | 0.98 | 0.89 | 0.91 | - | 1.11% | 72,707 |
| Apr 10, 2025 | 0.97 | 0.97 | 0.85 | 0.90 | - | -8.16% | 154,374 |
| Apr 9, 2025 | 0.92 | 0.99 | 0.88 | 0.98 | - | 7.69% | 328,210 |
| Apr 8, 2025 | 0.92 | 0.96 | 0.91 | 0.91 | - | -3.19% | 279,969 |
| Apr 7, 2025 | 0.90 | 1.13 | 0.90 | 0.94 | - | -6.93% | 257,357 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.89 | 1.01 | - | -8.18% | 205,918 |
| Apr 3, 2025 | 1.10 | 1.15 | 1.08 | 1.10 | - | -2.65% | 87,783 |
| Apr 2, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | - | -0.88% | 61,085 |
| Apr 1, 2025 | 1.09 | 1.14 | 1.09 | 1.14 | - | 1.79% | 39,792 |
| Mar 31, 2025 | 1.14 | 1.15 | 1.08 | 1.12 | - | -1.75% | 142,590 |
| Mar 28, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | - | -0.87% | 110,652 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.14 | 1.15 | - | -3.36% | 111,598 |
| Mar 26, 2025 | 1.20 | 1.20 | 1.17 | 1.19 | - | -0.83% | 50,949 |
| Mar 25, 2025 | 1.23 | 1.23 | 1.20 | 1.20 | - | - | 39,735 |
| Mar 24, 2025 | 1.22 | 1.25 | 1.20 | 1.20 | - | -1.64% | 101,872 |
| Mar 21, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | - | 1.67% | 24,174 |
| Mar 20, 2025 | 1.19 | 1.26 | 1.19 | 1.20 | - | 0.84% | 109,923 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | - | 0.85% | 66,560 |
| Mar 18, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | - | - | 302,354 |
| Mar 17, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -0.84% | 76,954 |
| Mar 14, 2025 | 1.19 | 1.21 | 1.18 | 1.19 | - | - | 120,703 |
| Mar 13, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | - | - | 181,843 |
| Mar 12, 2025 | 1.22 | 1.22 | 1.18 | 1.19 | - | -3.25% | 120,632 |
| Mar 11, 2025 | 1.21 | 1.29 | 1.12 | 1.23 | - | 0.82% | 380,062 |
| Mar 10, 2025 | 1.27 | 1.30 | 1.20 | 1.22 | - | -6.15% | 263,297 |
| Mar 7, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | - | -0.76% | 127,212 |
| Mar 6, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | - | - | 70,414 |
| Mar 5, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | - | -2.24% | 84,340 |
| Mar 4, 2025 | 1.40 | 1.40 | 1.32 | 1.34 | - | -5.63% | 208,720 |
| Mar 3, 2025 | 1.45 | 1.45 | 1.40 | 1.42 | - | - | 130,091 |