Lycos Energy Inc. (TSXV:LCX)
Canada
· Delayed Price · Currency is CAD 1.500
+0.080 (5.63%)
Mar 9, 2026, 3:59 PM EST
Lycos Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.60 | 1.64 | 1.49 | 1.50 | 1.50 | 5.63% | 1,499,977 |
| Mar 6, 2026 | 1.51 | 1.52 | 1.27 | 1.42 | 1.42 | -4.70% | 2,851,322 |
| Mar 5, 2026 | 1.55 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 314,914 |
| Mar 4, 2026 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.97% | 116,712 |
| Mar 3, 2026 | 1.54 | 1.59 | 1.50 | 1.52 | 1.52 | - | 168,714 |
| Mar 2, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | 1.33% | 661,985 |
| Feb 27, 2026 | 1.55 | 1.56 | 1.49 | 1.50 | 1.50 | -0.66% | 600,440 |
| Feb 26, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 3.42% | 207,378 |
| Feb 25, 2026 | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | 1.39% | 62,402 |
| Feb 24, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -2.04% | 214,074 |
| Feb 23, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 455,114 |
| Feb 20, 2026 | 1.52 | 1.55 | 1.46 | 1.48 | 1.48 | - | 838,013 |
| Feb 19, 2026 | 1.48 | 1.58 | 1.46 | 1.48 | 1.48 | 15.62% | 1,920,315 |
| Feb 18, 2026 | 1.27 | 1.32 | 1.25 | 1.28 | 1.28 | 4.07% | 497,281 |
| Feb 17, 2026 | 1.23 | 1.26 | 1.20 | 1.23 | 1.23 | -1.60% | 157,610 |
| Feb 13, 2026 | 1.15 | 1.25 | 1.12 | 1.25 | 1.25 | 6.84% | 195,413 |
| Feb 12, 2026 | 1.17 | 1.27 | 1.17 | 1.17 | 1.17 | - | 452,621 |
| Feb 11, 2026 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 6.36% | 286,888 |
| Feb 10, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 2.80% | 144,792 |
| Feb 9, 2026 | 1.08 | 1.10 | 1.03 | 1.07 | 1.07 | -0.93% | 109,518 |
| Feb 6, 2026 | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | 1.89% | 23,293 |
| Feb 5, 2026 | 1.15 | 1.16 | 1.05 | 1.06 | 1.06 | -5.36% | 288,964 |
| Feb 4, 2026 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | 2.75% | 180,584 |
| Feb 3, 2026 | 1.07 | 1.14 | 1.05 | 1.09 | 1.09 | 4.81% | 356,492 |
| Feb 2, 2026 | 1.00 | 1.06 | 1.00 | 1.04 | 1.04 | 4.00% | 85,306 |
| Jan 30, 2026 | 1.00 | 1.01 | 0.95 | 1.00 | 1.00 | -1.96% | 421,776 |
| Jan 29, 2026 | 0.89 | 1.03 | 0.87 | 1.02 | 1.02 | 20.00% | 374,849 |
| Jan 28, 2026 | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | 4.94% | 139,906 |
| Jan 27, 2026 | 0.78 | 0.81 | 0.76 | 0.81 | 0.81 | 1.25% | 202,964 |
| Jan 26, 2026 | 0.82 | 0.83 | 0.78 | 0.80 | 0.80 | -1.23% | 58,866 |
| Jan 23, 2026 | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | 1.25% | 160,088 |
| Jan 22, 2026 | 0.82 | 0.84 | 0.80 | 0.80 | 0.80 | -2.44% | 107,149 |
| Jan 21, 2026 | 0.82 | 0.82 | 0.80 | 0.82 | 0.82 | 5.13% | 49,208 |
| Jan 20, 2026 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 1.30% | 127,500 |
| Jan 19, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -2.53% | 28,500 |
| Jan 16, 2026 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.28% | 29,701 |
| Jan 15, 2026 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | - | 260,579 |
| Jan 14, 2026 | 0.75 | 0.82 | 0.73 | 0.78 | 0.78 | 6.85% | 454,490 |
| Jan 13, 2026 | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 1.39% | 147,228 |
| Jan 12, 2026 | 0.72 | 0.73 | 0.67 | 0.72 | 0.72 | 2.86% | 108,640 |
| Jan 9, 2026 | 0.67 | 0.70 | 0.65 | 0.70 | 0.70 | 4.48% | 244,301 |
| Jan 8, 2026 | 0.67 | 0.67 | 0.66 | 0.67 | 0.67 | 3.08% | 120,208 |
| Jan 7, 2026 | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | - | 144,385 |
| Jan 6, 2026 | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | 1.56% | 350,970 |
| Jan 5, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.54% | 416,454 |
| Jan 2, 2026 | 0.63 | 0.68 | 0.63 | 0.65 | 0.65 | 6.56% | 604,429 |
| Dec 31, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | 1.67% | 101,577 |
| Dec 30, 2025 | 0.56 | 0.62 | 0.55 | 0.60 | 0.60 | 7.14% | 3,279,983 |
| Dec 29, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 331,220 |
| Dec 24, 2025 | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | - | 438,658 |
| Dec 23, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | 1.82% | 279,401 |
| Dec 22, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 12,884 |
| Dec 19, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 82,830 |
| Dec 18, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 176,594 |
| Dec 17, 2025 | 0.55 | 0.56 | 0.55 | 0.56 | 0.56 | - | 142,700 |
| Dec 16, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | - | 329,570 |
| Dec 15, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | - | 72,679 |
| Dec 12, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 187,794 |
| Dec 11, 2025 | 0.57 | 0.58 | 0.56 | 0.58 | 0.58 | 1.75% | 77,696 |
| Dec 10, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 1.79% | 54,073 |
| Dec 9, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | - | 70,133 |
| Dec 8, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -1.75% | 130,889 |
| Dec 5, 2025 | 0.59 | 0.60 | 0.57 | 0.57 | 0.57 | -1.72% | 33,200 |
| 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 |