Skip to main content
Lotus Creek Exploration Inc. (TSXV:LTC)
Canada flag Canada · Delayed Price · Currency is CAD
1.780
+0.140 (8.54%)
At close: Dec 5, 2025

Lotus Creek Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.661.681.661.68-2.44%10,655
Dec 4, 20251.621.691.621.641.640.61%68,908
Dec 3, 20251.661.661.621.631.63-0.61%32,559
Dec 2, 20251.661.681.621.641.641.23%65,389
Dec 1, 20251.571.691.541.621.625.88%300,001
Nov 28, 20251.561.591.531.531.531.32%24,437
Nov 27, 20251.531.591.511.511.51-1.95%135,963
Nov 26, 20251.601.601.521.541.54-1.28%56,979
Nov 25, 20251.591.601.551.561.56-3.70%79,517
Nov 24, 20251.611.651.611.621.621.89%44,269
Nov 21, 20251.611.611.511.591.59-0.63%97,937
Nov 20, 20251.641.641.601.601.60-2.44%198,677
Nov 19, 20251.581.641.581.641.642.50%131,943
Nov 18, 20251.631.631.581.601.60-0.62%57,699
Nov 17, 20251.581.621.581.611.612.55%47,229
Nov 14, 20251.601.621.571.571.57-1.26%92,591
Nov 13, 20251.581.611.571.591.59-66,522
Nov 12, 20251.621.661.571.591.59-0.63%150,535
Nov 11, 20251.561.681.541.601.603.90%496,539
Nov 10, 20251.471.541.441.541.544.05%281,789
Nov 7, 20251.431.481.371.481.486.47%385,326
Nov 6, 20251.331.421.301.391.396.92%76,434
Nov 5, 20251.271.401.271.301.300.78%91,788
Nov 4, 20251.301.311.291.291.29-4.44%14,479
Nov 3, 20251.321.351.291.351.352.27%92,647
Oct 31, 20251.321.341.301.321.322.33%75,026
Oct 30, 20251.321.341.291.291.29-0.77%72,315
Oct 29, 20251.321.321.301.301.302.36%7,881
Oct 28, 20251.301.301.261.271.27-2.31%26,464
Oct 27, 20251.281.301.281.301.300.78%6,642
Oct 24, 20251.281.341.281.291.293.20%72,400
Oct 23, 20251.331.331.251.251.25-1.57%53,419
Oct 22, 20251.291.301.261.271.27-2.31%52,270
Oct 21, 20251.281.301.261.301.302.36%25,976
Oct 20, 20251.311.321.271.271.27-3.79%34,720
Oct 17, 20251.361.361.311.321.32-2.94%56,612
Oct 16, 20251.371.401.361.361.36-50,093
Oct 15, 20251.361.391.351.361.36-1.45%89,618
Oct 14, 20251.361.381.351.381.380.73%17,104
Oct 10, 20251.391.391.341.371.370.74%40,047
Oct 9, 20251.381.401.341.361.36-1.45%71,578
Oct 8, 20251.401.421.361.381.38-2.13%133,758
Oct 7, 20251.391.421.381.411.41-2.08%37,545
Oct 6, 20251.401.441.381.441.442.86%25,410
Oct 3, 20251.391.401.361.401.400.72%48,911
Oct 2, 20251.441.441.381.391.39-1.42%15,607
Oct 1, 20251.441.451.381.411.41-2.08%56,014
Sep 30, 20251.431.451.431.441.44-92,172
Sep 29, 20251.451.451.401.441.440.70%40,295
Sep 26, 20251.431.451.431.431.43-1.38%28,945
Sep 25, 20251.421.451.401.451.451.40%59,511
Sep 24, 20251.411.451.411.431.43-34,913
Sep 23, 20251.431.471.421.431.43-2.72%46,306
Sep 22, 20251.451.471.411.471.47-66,157
Sep 19, 20251.391.471.391.471.472.08%35,194
Sep 18, 20251.421.461.421.441.440.35%46,100
Sep 17, 20251.411.461.391.441.441.06%250,898
Sep 16, 20251.371.441.371.421.423.65%111,089
Sep 15, 20251.361.401.361.371.37-2.14%54,945
Sep 12, 20251.411.421.391.401.40-54,365
Sep 11, 20251.361.431.361.401.401.45%24,022
Sep 10, 20251.361.431.291.381.382.99%319,940
Sep 9, 20251.331.361.321.341.341.52%46,729
Sep 8, 20251.341.361.321.321.32-1.49%57,290
Sep 5, 20251.341.371.311.341.34-58,495
Sep 4, 20251.371.391.341.341.34-3.60%11,378
Sep 3, 20251.381.391.341.391.390.72%74,560
Sep 2, 20251.401.401.361.381.38-0.72%21,755
Aug 29, 20251.401.411.361.391.39-25,628
Aug 28, 20251.371.401.351.391.391.46%40,113
Aug 27, 20251.371.401.371.371.37-57,937
Aug 26, 20251.331.401.331.371.373.01%113,339
Aug 25, 20251.331.351.331.331.33-29,426
Aug 22, 20251.311.361.301.331.331.53%68,192
Aug 21, 20251.301.331.301.311.311.55%29,894
Aug 20, 20251.301.311.291.291.29-0.77%51,104
Aug 19, 20251.311.331.301.301.30-30,709
Aug 18, 20251.341.371.301.301.30-0.76%78,127
Aug 15, 20251.341.361.311.311.31-2.24%58,167
Aug 14, 20251.311.371.311.341.343.08%64,721
Aug 13, 20251.361.361.301.301.30-1.52%23,271
Aug 12, 20251.301.361.291.321.321.54%21,702
Aug 11, 20251.281.371.281.301.301.56%83,370
Aug 8, 20251.301.301.261.281.28-1.54%30,884
Aug 7, 20251.331.331.261.301.30-1.52%57,453
Aug 6, 20251.271.381.271.321.326.45%225,608
Aug 5, 20251.231.271.231.241.240.81%37,825
Aug 1, 20251.281.281.231.231.23-1.60%12,233
Jul 31, 20251.241.261.231.251.250.81%42,732
Jul 30, 20251.261.281.231.241.24-24,823
Jul 29, 20251.251.281.241.241.24-41,571
Jul 28, 20251.221.311.211.241.24-72,789
Jul 25, 20251.261.291.221.241.24-3.88%145,914
Jul 24, 20251.251.351.241.291.294.03%96,867
Jul 23, 20251.261.271.211.241.24-108,458
Jul 22, 20251.241.281.231.241.24-38,991
Jul 21, 20251.261.291.241.241.24-1.59%35,474
Jul 18, 20251.231.281.231.261.262.44%52,354
Jul 17, 20251.181.251.171.231.234.24%267,478
Jul 16, 20251.131.201.131.181.182.61%95,918