Lycos Energy Inc. (LCX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
As of 10:40AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.7300 | 3.7300 | 3.5600 | 3.6000 | 3.6000 | 14,475 |
| Apr 29, 2024 | 3.7500 | 3.7500 | 3.5000 | 3.6700 | 3.6700 | 46,772 |
| Apr 26, 2024 | 3.7500 | 3.7500 | 3.5400 | 3.6700 | 3.6700 | 14,263 |
| Apr 25, 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 6,400 |
| Apr 24, 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 19,850 |
| Apr 23, 2024 | 3.6200 | 3.8300 | 3.6200 | 3.7500 | 3.7500 | 105,835 |
| Apr 22, 2024 | 3.4700 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 159,414 |
| Apr 19, 2024 | 3.5900 | 3.5900 | 3.2900 | 3.4700 | 3.4700 | 100,310 |
| Apr 18, 2024 | 3.5000 | 3.6100 | 3.4700 | 3.5000 | 3.5000 | 62,277 |
| Apr 17, 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 31,447 |
| Apr 16, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 72,250 |
| Apr 15, 2024 | 3.5400 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 13,350 |
| Apr 12, 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 41,942 |
| Apr 11, 2024 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 78,803 |
| Apr 10, 2024 | 3.3400 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 30,820 |
| Apr 09, 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3100 | 3.3100 | 23,847 |
| Apr 08, 2024 | 3.4000 | 3.4000 | 3.2900 | 3.3200 | 3.3200 | 85,100 |
| Apr 05, 2024 | 3.4900 | 3.4900 | 3.3500 | 3.3800 | 3.3800 | 143,300 |
| Apr 04, 2024 | 3.4900 | 3.4900 | 3.2500 | 3.3300 | 3.3300 | 118,700 |
| Apr 03, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3200 | 3.3200 | 177,279 |
| Apr 02, 2024 | 3.3700 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 79,175 |
| Apr 01, 2024 | 3.3800 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | 38,359 |
| Mar 28, 2024 | 3.4700 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 21,523 |
| Mar 27, 2024 | 3.4900 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 9,800 |
| Mar 26, 2024 | 3.3500 | 3.6000 | 3.2000 | 3.4300 | 3.4300 | 81,257 |
| Mar 25, 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3100 | 3.3100 | 11,500 |
| Mar 22, 2024 | 3.2500 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 193,089 |
| Mar 21, 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 31,244 |
| Mar 20, 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 11,800 |
| Mar 19, 2024 | 3.3500 | 3.5000 | 3.3500 | 3.3700 | 3.3700 | 31,218 |
| Mar 18, 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 13,446 |
| Mar 15, 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 908 |
| Mar 14, 2024 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 18,715 |
| Mar 13, 2024 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 15,200 |
| Mar 12, 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 303 |
| Mar 11, 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 2,406 |
| Mar 08, 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 5,000 |
| Mar 07, 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 22,313 |
| Mar 06, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 13,532 |
| Mar 05, 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 6,600 |
| Mar 04, 2024 | 3.2400 | 3.3400 | 3.1800 | 3.2100 | 3.2100 | 53,471 |
| Mar 01, 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 3.2500 | 25,274 |
| Feb 29, 2024 | 3.1100 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 64,400 |
| Feb 28, 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 35,300 |
| Feb 27, 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 37,150 |
| Feb 26, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 11,600 |
| Feb 23, 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 28,900 |
| Feb 22, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 600 |
| Feb 21, 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 13,300 |
| Feb 20, 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 6,900 |
| Feb 16, 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 28,425 |
| Feb 15, 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 11,000 |
| Feb 14, 2024 | 3.1300 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 401,100 |
| Feb 13, 2024 | 3.1200 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | 15,020 |
| Feb 12, 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 290,400 |
| Feb 09, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 6,525 |
| Feb 08, 2024 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 5,158 |
| Feb 07, 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 40,600 |
| Feb 06, 2024 | 3.0800 | 3.1650 | 3.0600 | 3.1650 | 3.1650 | 17,500 |
| Feb 05, 2024 | 3.1400 | 3.1600 | 3.0600 | 3.1000 | 3.1000 | 5,800 |
| Feb 02, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1200 | 3.1200 | 19,705 |
| Feb 01, 2024 | 3.1600 | 3.1700 | 3.1000 | 3.1400 | 3.1400 | 30,700 |
| Jan 31, 2024 | 3.2700 | 3.2700 | 3.1200 | 3.1500 | 3.1500 | 9,115 |
| Jan 30, 2024 | 3.3000 | 3.3000 | 3.2800 | 3.2800 | 3.2800 | 8,035 |
| Jan 29, 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 2,625 |
| Jan 26, 2024 | 3.3700 | 3.3700 | 3.2800 | 3.2800 | 3.2800 | 3,469 |
| Jan 25, 2024 | 3.3000 | 3.3700 | 3.3000 | 3.3500 | 3.3500 | 497,100 |
| Jan 24, 2024 | 3.3500 | 3.3500 | 3.2800 | 3.3000 | 3.3000 | 65,507 |
| Jan 23, 2024 | 3.3100 | 3.3700 | 3.2600 | 3.2600 | 3.2600 | 13,386 |
| Jan 22, 2024 | 3.3800 | 3.3800 | 3.3500 | 3.3700 | 3.3700 | 8,400 |
| Jan 19, 2024 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | 3.3100 | 4,950 |
| Jan 18, 2024 | 3.3900 | 3.4000 | 3.3800 | 3.3900 | 3.3900 | 8,600 |
| Jan 17, 2024 | 3.3500 | 3.3700 | 3.3100 | 3.3500 | 3.3500 | 6,862 |
| Jan 16, 2024 | 3.4000 | 3.4000 | 3.2400 | 3.3500 | 3.3500 | 66,498 |
| Jan 15, 2024 | 3.3500 | 3.4700 | 3.3100 | 3.4700 | 3.4700 | 11,300 |
| Jan 12, 2024 | 3.3000 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 126,600 |
| Jan 11, 2024 | 3.2700 | 3.3400 | 3.2700 | 3.3200 | 3.3200 | 9,533 |
| Jan 10, 2024 | 3.3500 | 3.3500 | 3.2500 | 3.3200 | 3.3200 | 105,903 |
| Jan 09, 2024 | 3.3100 | 3.3600 | 3.3000 | 3.3500 | 3.3500 | 2,428 |
| Jan 08, 2024 | 3.3800 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 3,300 |
| Jan 05, 2024 | 3.4500 | 3.4500 | 3.3200 | 3.3500 | 3.3500 | 11,775 |
| Jan 04, 2024 | 3.3100 | 3.3800 | 3.3000 | 3.3800 | 3.3800 | 28,187 |
| Jan 03, 2024 | 3.3700 | 3.3700 | 3.2500 | 3.2500 | 3.2500 | 2,958 |
| Jan 02, 2024 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | 3.3400 | 4,702 |
| Dec 29, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.3000 | 3.3000 | 1,400 |
| Dec 28, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 100 |
| Dec 27, 2023 | 3.2400 | 3.3800 | 3.2400 | 3.3500 | 3.3500 | 19,656 |
| Dec 22, 2023 | 3.2500 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 64,100 |
| Dec 21, 2023 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | 3.2500 | 4,000 |
| Dec 20, 2023 | 3.2800 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 33,400 |
| Dec 19, 2023 | 3.2900 | 3.3000 | 3.2900 | 3.2900 | 3.2900 | 72,768 |
| Dec 18, 2023 | 3.2600 | 3.3000 | 3.2600 | 3.2900 | 3.2900 | 4,400 |
| Dec 15, 2023 | 3.2500 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 15,100 |
| Dec 14, 2023 | 3.2500 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 136,300 |
| Dec 13, 2023 | 3.2500 | 3.3000 | 3.2400 | 3.2700 | 3.2700 | 23,987 |
| Dec 12, 2023 | 3.3100 | 3.3100 | 3.2300 | 3.2800 | 3.2800 | 3,709 |
| Dec 11, 2023 | 3.2300 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 11,568 |
| Dec 08, 2023 | 3.3000 | 3.3600 | 3.3000 | 3.3100 | 3.3100 | 8,500 |
| Dec 07, 2023 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 40,976 |
| Dec 06, 2023 | 3.3300 | 3.3300 | 3.2600 | 3.2600 | 3.2600 | 8,760 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.