Skip to main content
Lycos Energy Inc. (TSXV:LCX)
Canada flag Canada · Delayed Price · Currency is CAD
2.470
+0.100 (4.22%)
At close: Apr 28, 2026

Lycos Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.442.492.412.47-4.22%98,829
Apr 27, 20262.412.442.292.372.373.95%438,519
Apr 24, 20262.362.362.232.282.28-1.72%531,014
Apr 23, 20262.342.372.282.322.321.31%470,886
Apr 22, 20262.262.292.152.292.294.09%982,190
Apr 21, 20262.362.362.152.202.20-4.35%294,654
Apr 20, 20262.302.302.202.302.304.55%287,658
Apr 17, 20262.212.252.092.202.20-2.22%438,294
Apr 16, 20262.202.322.202.252.253.45%900,639
Apr 15, 20262.192.242.172.182.180.23%201,271
Apr 14, 20262.222.222.102.172.170.46%362,172
Apr 13, 20262.122.232.062.162.165.37%528,651
Apr 10, 20261.972.071.972.052.053.54%334,950
Apr 9, 20261.962.061.951.981.98-1.00%238,535
Apr 8, 20261.962.021.922.002.00-1.48%137,979
Apr 7, 20261.952.051.952.032.031.50%242,839
Apr 6, 20262.032.031.902.002.002.04%137,407
Apr 2, 20261.932.041.931.961.964.26%322,903
Apr 1, 20261.951.951.851.881.88-3.09%308,650
Mar 31, 20262.052.051.871.941.94-2.51%504,518
Mar 30, 20261.962.051.951.991.995.29%1,015,841
Mar 27, 20261.841.961.841.891.892.72%480,954
Mar 26, 20261.901.921.821.841.84-245,577
Mar 25, 20261.801.861.751.841.840.55%352,139
Mar 24, 20261.751.861.741.831.837.65%529,697
Mar 23, 20261.771.791.661.701.70-2.30%497,806
Mar 20, 20261.601.741.561.741.748.75%567,537
Mar 19, 20261.601.601.551.601.603.23%737,585
Mar 18, 20261.671.701.531.551.55-4.32%587,321
Mar 17, 20261.581.621.551.621.623.18%212,308
Mar 16, 20261.501.581.491.571.573.29%253,334
Mar 13, 20261.551.571.451.521.52-1.94%649,215
Mar 12, 20261.581.581.531.551.55-1.90%805,178
Mar 11, 20261.551.601.551.581.581.94%949,466
Mar 10, 20261.551.571.521.551.553.33%1,307,216
Mar 9, 20261.601.641.491.501.505.63%1,499,977
Mar 6, 20261.511.521.271.421.42-4.70%2,851,322
Mar 5, 20261.551.571.481.491.49-3.87%314,914
Mar 4, 20261.541.571.531.551.551.97%116,712
Mar 3, 20261.541.591.501.521.52-168,714
Mar 2, 20261.531.551.481.521.521.33%661,985
Feb 27, 20261.551.561.491.501.50-0.66%600,440
Feb 26, 20261.461.511.461.511.513.42%207,378
Feb 25, 20261.441.461.431.461.461.39%62,402
Feb 24, 20261.471.471.411.441.44-2.04%214,074
Feb 23, 20261.501.501.461.471.47-0.68%455,114
Feb 20, 20261.521.551.461.481.48-838,013
Feb 19, 20261.481.581.461.481.4815.62%1,920,315
Feb 18, 20261.271.321.251.281.284.07%497,281
Feb 17, 20261.231.261.201.231.23-1.60%157,610
Feb 13, 20261.151.251.121.251.256.84%195,413
Feb 12, 20261.171.271.171.171.17-452,621
Feb 11, 20261.131.171.101.171.176.36%286,888
Feb 10, 20261.081.111.081.101.102.80%144,792
Feb 9, 20261.081.101.031.071.07-0.93%109,518
Feb 6, 20261.041.081.041.081.081.89%23,293
Feb 5, 20261.151.161.051.061.06-5.36%288,964
Feb 4, 20261.171.171.071.121.122.75%180,584
Feb 3, 20261.071.141.051.091.094.81%356,492
Feb 2, 20261.001.061.001.041.044.00%85,306
Jan 30, 20261.001.010.951.001.00-1.96%421,776
Jan 29, 20260.891.030.871.021.0220.00%374,849
Jan 28, 20260.830.870.830.850.854.94%139,906
Jan 27, 20260.780.810.760.810.811.25%202,964
Jan 26, 20260.820.830.780.800.80-1.23%58,866
Jan 23, 20260.830.830.780.810.811.25%160,088
Jan 22, 20260.820.840.800.800.80-2.44%107,149
Jan 21, 20260.820.820.800.820.825.13%49,208
Jan 20, 20260.790.790.770.780.781.30%127,500
Jan 19, 20260.780.780.770.770.77-2.53%28,500
Jan 16, 20260.800.800.790.790.791.28%29,701
Jan 15, 20260.800.800.780.780.78-260,579
Jan 14, 20260.750.820.730.780.786.85%454,490
Jan 13, 20260.720.750.720.730.731.39%147,228
Jan 12, 20260.720.730.670.720.722.86%108,640
Jan 9, 20260.670.700.650.700.704.48%244,301
Jan 8, 20260.670.670.660.670.673.08%120,208
Jan 7, 20260.650.650.640.650.65-144,385
Jan 6, 20260.630.660.630.650.651.56%350,970
Jan 5, 20260.650.650.610.640.64-1.54%416,454
Jan 2, 20260.630.680.630.650.656.56%604,429
Dec 31, 20250.610.620.600.610.611.67%101,577
Dec 30, 20250.560.620.550.600.607.14%3,279,983
Dec 29, 20250.560.560.550.560.56-331,220
Dec 24, 20250.560.560.540.560.56-438,658
Dec 23, 20250.550.560.550.560.561.82%279,401
Dec 22, 20250.560.560.550.550.55-1.79%12,884
Dec 19, 20250.550.560.550.560.56-82,830
Dec 18, 20250.550.560.550.560.56-176,594
Dec 17, 20250.550.560.550.560.56-142,700
Dec 16, 20250.560.560.550.560.56-329,570
Dec 15, 20250.580.580.560.560.56-72,679
Dec 12, 20250.580.580.550.560.56-3.45%187,794
Dec 11, 20250.570.580.560.580.581.75%77,696
Dec 10, 20250.550.580.550.570.571.79%54,073
Dec 9, 20250.560.580.560.560.56-70,133
Dec 8, 20250.570.580.560.560.56-1.75%130,889
Dec 5, 20250.590.600.570.570.57-1.72%33,200
Dec 4, 20250.600.600.570.580.58-3.33%157,032
Dec 3, 20250.610.610.570.600.60-282,096