Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 0.570
-0.010 (-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 |
| Sep 25, 2025 | 1.21 | 1.23 | 1.18 | 1.21 | 0.47 | -2.42% | 359,334 |
| Sep 24, 2025 | 1.22 | 1.26 | 1.20 | 1.24 | 0.48 | 4.20% | 57,200 |
| Sep 23, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 0.46 | -2.46% | 180,491 |
| Sep 22, 2025 | 1.22 | 1.23 | 1.20 | 1.22 | 0.47 | 0.83% | 52,160 |
| Sep 19, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 0.47 | -1.63% | 33,443 |
| Sep 18, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 0.48 | 0.82% | 32,813 |
| Sep 17, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 0.47 | - | 34,200 |
| Sep 16, 2025 | 1.22 | 1.25 | 1.22 | 1.22 | 0.47 | - | 21,100 |
| Sep 15, 2025 | 1.23 | 1.23 | 1.22 | 1.22 | 0.47 | -0.81% | 20,207 |
| Sep 12, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 0.48 | - | 33,050 |
| Sep 11, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 0.48 | -1.60% | 42,136 |
| Sep 10, 2025 | 1.22 | 1.26 | 1.22 | 1.25 | 0.48 | 2.46% | 49,800 |
| Sep 9, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 0.47 | - | 4,500 |
| Sep 8, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 0.47 | -0.81% | 13,100 |
| Sep 5, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 0.48 | -0.81% | 98,350 |
| Sep 4, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 0.48 | -0.80% | 40,000 |
| Sep 3, 2025 | 1.27 | 1.27 | 1.20 | 1.25 | 0.48 | -0.79% | 95,838 |
| Sep 2, 2025 | 1.27 | 1.30 | 1.25 | 1.26 | 0.49 | -0.79% | 45,130 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 0.49 | - | 3,500 |
| Aug 28, 2025 | 1.32 | 1.32 | 1.26 | 1.27 | 0.49 | - | 7,976 |
| Aug 27, 2025 | 1.25 | 1.30 | 1.25 | 1.27 | 0.49 | 1.60% | 10,000 |
| Aug 26, 2025 | 1.30 | 1.32 | 1.25 | 1.25 | 0.48 | -4.58% | 114,847 |
| Aug 25, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 0.51 | 3.15% | 15,808 |
| Aug 22, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 0.49 | - | 11,012 |
| Aug 21, 2025 | 1.26 | 1.27 | 1.25 | 1.27 | 0.49 | 0.79% | 10,500 |
| Aug 20, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 0.49 | -2.33% | 14,300 |
| Aug 19, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 0.50 | 1.57% | 21,200 |
| Aug 18, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 0.49 | 0.79% | 491 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.24 | 1.26 | 0.49 | -3.08% | 13,520 |
| Aug 14, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 0.50 | 1.56% | 15,740 |
| Aug 13, 2025 | 1.25 | 1.29 | 1.25 | 1.28 | 0.50 | 4.07% | 25,711 |
| Aug 12, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 0.48 | -0.81% | 10,410 |
| Aug 11, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | 0.48 | -3.88% | 1,220 |
| Aug 8, 2025 | 1.21 | 1.29 | 1.20 | 1.29 | 0.50 | 6.61% | 37,850 |
| Aug 7, 2025 | 1.20 | 1.23 | 1.20 | 1.21 | 0.47 | 0.83% | 60,570 |
| Aug 6, 2025 | 1.24 | 1.26 | 1.19 | 1.20 | 0.47 | -9.09% | 50,270 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 0.51 | 4.76% | 148 |
| Aug 1, 2025 | 1.20 | 1.27 | 1.20 | 1.26 | 0.49 | 2.44% | 9,500 |
| Jul 31, 2025 | 1.22 | 1.26 | 1.20 | 1.23 | 0.48 | -1.60% | 65,000 |
| Jul 30, 2025 | 1.29 | 1.29 | 1.20 | 1.25 | 0.48 | -0.79% | 55,424 |
| Jul 29, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 0.49 | - | 33,602 |
| Jul 28, 2025 | 1.25 | 1.29 | 1.25 | 1.26 | 0.49 | 0.80% | 14,389 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.24 | 1.25 | 0.48 | 0.81% | 18,926 |
| Jul 24, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 0.48 | 0.81% | 1,325 |
| Jul 23, 2025 | 1.26 | 1.27 | 1.23 | 1.23 | 0.48 | -2.38% | 29,807 |
| Jul 22, 2025 | 1.24 | 1.27 | 1.22 | 1.26 | 0.49 | 2.44% | 56,300 |
| Jul 21, 2025 | 1.23 | 1.25 | 1.23 | 1.23 | 0.48 | - | 14,570 |
| Jul 18, 2025 | 1.30 | 1.44 | 1.23 | 1.23 | 0.48 | -1.60% | 40,517 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 0.48 | -7.41% | 3,272 |
| Jul 16, 2025 | 1.38 | 1.48 | 1.26 | 1.35 | 0.52 | 0.75% | 21,483 |