Lotus Creek Exploration Inc. (TSXV:LTC)
Canada
· Delayed Price · Currency is CAD 3.960
+0.170 (4.49%)
At close: Apr 28, 2026
Lotus Creek Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.85 | 3.98 | 3.78 | 3.96 | 3.96 | 4.49% | 201,686 |
| Apr 27, 2026 | 3.59 | 3.88 | 3.59 | 3.79 | 3.79 | 3.27% | 96,783 |
| Apr 24, 2026 | 3.90 | 3.90 | 3.64 | 3.67 | 3.67 | -2.39% | 58,663 |
| Apr 23, 2026 | 3.60 | 3.91 | 3.60 | 3.76 | 3.76 | 4.44% | 290,863 |
| Apr 22, 2026 | 3.45 | 3.60 | 3.36 | 3.60 | 3.60 | 4.35% | 90,633 |
| Apr 21, 2026 | 3.38 | 3.49 | 3.38 | 3.45 | 3.45 | 0.29% | 31,304 |
| Apr 20, 2026 | 3.34 | 3.44 | 3.33 | 3.44 | 3.44 | 3.93% | 26,822 |
| Apr 17, 2026 | 3.32 | 3.43 | 3.15 | 3.31 | 3.31 | -5.97% | 223,364 |
| Apr 16, 2026 | 3.40 | 3.58 | 3.40 | 3.52 | 3.52 | 4.45% | 79,003 |
| Apr 15, 2026 | 3.36 | 3.42 | 3.33 | 3.37 | 3.37 | -0.88% | 61,676 |
| Apr 14, 2026 | 3.50 | 3.52 | 3.40 | 3.40 | 3.40 | -4.23% | 71,809 |
| Apr 13, 2026 | 3.55 | 3.62 | 3.46 | 3.55 | 3.55 | -1.11% | 104,630 |
| Apr 10, 2026 | 3.43 | 3.60 | 3.43 | 3.59 | 3.59 | 4.06% | 79,781 |
| Apr 9, 2026 | 3.44 | 3.61 | 3.44 | 3.45 | 3.45 | -1.15% | 130,599 |
| Apr 8, 2026 | 3.35 | 3.49 | 3.30 | 3.49 | 3.49 | -2.79% | 140,216 |
| Apr 7, 2026 | 3.65 | 3.75 | 3.50 | 3.59 | 3.59 | -1.64% | 195,774 |
| Apr 6, 2026 | 3.63 | 3.68 | 3.60 | 3.65 | 3.65 | -0.54% | 95,144 |
| Apr 2, 2026 | 3.65 | 3.69 | 3.60 | 3.67 | 3.67 | 1.94% | 117,066 |
| Apr 1, 2026 | 3.66 | 3.67 | 3.50 | 3.60 | 3.60 | -1.64% | 192,379 |
| Mar 31, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 99,558 |
| Mar 30, 2026 | 3.70 | 3.77 | 3.58 | 3.62 | 3.62 | -1.90% | 168,635 |
| Mar 27, 2026 | 3.62 | 3.70 | 3.57 | 3.69 | 3.69 | 3.36% | 165,113 |
| Mar 26, 2026 | 3.53 | 3.62 | 3.46 | 3.57 | 3.57 | 1.42% | 72,127 |
| Mar 25, 2026 | 3.54 | 3.56 | 3.39 | 3.52 | 3.52 | -0.85% | 163,047 |
| Mar 24, 2026 | 3.44 | 3.60 | 3.44 | 3.55 | 3.55 | 2.60% | 187,192 |
| Mar 23, 2026 | 3.29 | 3.46 | 3.17 | 3.46 | 3.46 | - | 176,999 |
| Mar 20, 2026 | 3.46 | 3.50 | 3.41 | 3.46 | 3.46 | -0.86% | 84,199 |
| Mar 19, 2026 | 3.51 | 3.54 | 3.37 | 3.49 | 3.49 | 0.29% | 249,932 |
| Mar 18, 2026 | 3.36 | 3.55 | 3.31 | 3.48 | 3.48 | 5.78% | 325,455 |
| Mar 17, 2026 | 3.13 | 3.33 | 3.13 | 3.29 | 3.29 | 4.11% | 263,831 |
| Mar 16, 2026 | 3.18 | 3.18 | 3.01 | 3.16 | 3.16 | -0.32% | 210,337 |
| Mar 13, 2026 | 3.15 | 3.17 | 2.95 | 3.17 | 3.17 | 4.97% | 98,721 |
| Mar 12, 2026 | 3.13 | 3.26 | 3.02 | 3.02 | 3.02 | -2.58% | 206,911 |
| Mar 11, 2026 | 2.87 | 3.12 | 2.85 | 3.10 | 3.10 | 8.01% | 209,892 |
| Mar 10, 2026 | 2.74 | 2.91 | 2.74 | 2.87 | 2.87 | 2.50% | 173,881 |
| Mar 9, 2026 | 3.00 | 3.00 | 2.75 | 2.80 | 2.80 | -1.41% | 653,883 |
| Mar 6, 2026 | 2.77 | 2.93 | 2.73 | 2.84 | 2.84 | 4.03% | 406,336 |
| Mar 5, 2026 | 2.63 | 2.77 | 2.63 | 2.73 | 2.73 | 5.20% | 200,041 |
| Mar 4, 2026 | 2.61 | 2.65 | 2.51 | 2.60 | 2.60 | 1.76% | 97,207 |
| Mar 3, 2026 | 2.70 | 2.70 | 2.55 | 2.55 | 2.55 | -3.77% | 153,499 |
| Mar 2, 2026 | 2.57 | 2.65 | 2.50 | 2.65 | 2.65 | 6.43% | 197,470 |
| Feb 27, 2026 | 2.38 | 2.52 | 2.38 | 2.49 | 2.49 | 4.62% | 193,869 |
| Feb 26, 2026 | 2.37 | 2.40 | 2.35 | 2.38 | 2.38 | 0.42% | 87,173 |
| Feb 25, 2026 | 2.40 | 2.40 | 2.35 | 2.37 | 2.37 | - | 64,329 |
| Feb 24, 2026 | 2.40 | 2.46 | 2.35 | 2.37 | 2.37 | 0.85% | 86,972 |
| Feb 23, 2026 | 2.35 | 2.36 | 2.25 | 2.35 | 2.35 | 3.52% | 164,488 |
| Feb 20, 2026 | 2.26 | 2.33 | 2.22 | 2.27 | 2.27 | - | 188,231 |
| Feb 19, 2026 | 2.10 | 2.27 | 2.10 | 2.27 | 2.27 | 8.10% | 359,991 |
| Feb 18, 2026 | 2.09 | 2.12 | 2.08 | 2.10 | 2.10 | 2.44% | 47,682 |
| Feb 17, 2026 | 2.06 | 2.09 | 2.05 | 2.05 | 2.05 | -1.44% | 21,681 |
| Feb 13, 2026 | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | 0.97% | 32,941 |
| Feb 12, 2026 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 0.49% | 161,130 |
| Feb 11, 2026 | 2.04 | 2.09 | 2.04 | 2.05 | 2.05 | 0.99% | 357,110 |
| Feb 10, 2026 | 2.06 | 2.09 | 2.03 | 2.03 | 2.03 | -1.46% | 36,095 |
| Feb 9, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.06 | 1.98% | 31,332 |
| Feb 6, 2026 | 2.03 | 2.07 | 2.02 | 2.02 | 2.02 | -1.46% | 28,902 |
| Feb 5, 2026 | 2.06 | 2.07 | 2.01 | 2.05 | 2.05 | - | 95,537 |
| Feb 4, 2026 | 2.05 | 2.07 | 2.02 | 2.05 | 2.05 | - | 121,506 |
| Feb 3, 2026 | 2.03 | 2.07 | 2.03 | 2.05 | 2.05 | -0.49% | 119,096 |
| Feb 2, 2026 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | - | 22,509 |
| Jan 30, 2026 | 2.07 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 122,620 |
| Jan 29, 2026 | 2.02 | 2.15 | 2.00 | 2.08 | 2.08 | 2.97% | 395,831 |
| Jan 28, 2026 | 2.00 | 2.04 | 1.98 | 2.02 | 2.02 | - | 75,169 |
| Jan 27, 2026 | 1.93 | 2.05 | 1.93 | 2.02 | 2.02 | 3.59% | 252,748 |
| Jan 26, 2026 | 1.97 | 2.02 | 1.95 | 1.95 | 1.95 | - | 164,553 |
| Jan 23, 2026 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.56% | 145,942 |
| Jan 22, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.92 | 2.13% | 70,619 |
| Jan 21, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 2.17% | 101,989 |
| Jan 20, 2026 | 1.82 | 1.87 | 1.82 | 1.84 | 1.84 | 1.10% | 113,311 |
| Jan 19, 2026 | 1.80 | 1.85 | 1.76 | 1.82 | 1.82 | 1.11% | 172,307 |
| Jan 16, 2026 | 1.71 | 1.84 | 1.71 | 1.80 | 1.80 | 5.26% | 171,565 |
| Jan 15, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 24,098 |
| Jan 14, 2026 | 1.73 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 167,984 |
| Jan 13, 2026 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 79,447 |
| Jan 12, 2026 | 1.68 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 124,446 |
| Jan 9, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | - | 22,670 |
| Jan 8, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 1.21% | 68,515 |
| Jan 7, 2026 | 1.66 | 1.66 | 1.60 | 1.65 | 1.65 | -1.20% | 154,780 |
| Jan 6, 2026 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -1.18% | 120,761 |
| Jan 5, 2026 | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -3.43% | 292,646 |
| Jan 2, 2026 | 1.78 | 1.79 | 1.72 | 1.75 | 1.75 | -1.69% | 37,202 |
| Dec 31, 2025 | 1.74 | 1.79 | 1.71 | 1.78 | 1.78 | 4.09% | 102,108 |
| Dec 30, 2025 | 1.68 | 1.74 | 1.67 | 1.71 | 1.71 | -0.58% | 74,581 |
| Dec 29, 2025 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 59,305 |
| Dec 24, 2025 | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | 1.21% | 54,462 |
| Dec 23, 2025 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 97,220 |
| Dec 22, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.09% | 82,325 |
| Dec 19, 2025 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -2.41% | 17,930 |
| Dec 18, 2025 | 1.66 | 1.68 | 1.61 | 1.66 | 1.66 | -1.19% | 110,840 |
| Dec 17, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | -0.59% | 43,645 |
| Dec 16, 2025 | 1.75 | 1.75 | 1.65 | 1.69 | 1.69 | 1.81% | 137,706 |
| Dec 15, 2025 | 1.71 | 1.79 | 1.66 | 1.66 | 1.66 | -4.05% | 61,231 |
| Dec 12, 2025 | 1.70 | 1.79 | 1.70 | 1.73 | 1.73 | 1.17% | 58,914 |
| Dec 11, 2025 | 1.68 | 1.73 | 1.64 | 1.71 | 1.71 | 1.79% | 95,470 |
| Dec 10, 2025 | 1.71 | 1.71 | 1.67 | 1.68 | 1.68 | -1.75% | 40,090 |
| Dec 9, 2025 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 28,568 |
| Dec 8, 2025 | 1.77 | 1.78 | 1.69 | 1.69 | 1.69 | -5.06% | 44,521 |
| Dec 5, 2025 | 1.66 | 1.78 | 1.66 | 1.78 | 1.78 | 8.54% | 295,778 |
| Dec 4, 2025 | 1.62 | 1.69 | 1.62 | 1.64 | 1.64 | 0.61% | 68,908 |
| Dec 3, 2025 | 1.66 | 1.66 | 1.62 | 1.63 | 1.63 | -0.61% | 32,559 |