Lycos Energy Inc. (LCX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.4300 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 10,102 |
| 27 June 2024 | 3.2900 | 3.3500 | 3.2800 | 3.3500 | 3.3500 | 1,900 |
| 26 June 2024 | 3.3900 | 3.4000 | 3.2700 | 3.3100 | 3.3100 | 10,850 |
| 25 June 2024 | 3.3600 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 2,800 |
| 24 June 2024 | 3.3900 | 3.4000 | 3.3200 | 3.3200 | 3.3200 | 5,027 |
| 21 June 2024 | 3.2900 | 3.4000 | 3.2200 | 3.4000 | 3.4000 | 8,900 |
| 20 June 2024 | 3.3500 | 3.3500 | 3.2100 | 3.2200 | 3.2200 | 11,401 |
| 19 June 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 200 |
| 18 June 2024 | 3.4200 | 3.4400 | 3.3500 | 3.4400 | 3.4400 | 1,350 |
| 17 June 2024 | 3.4000 | 3.5000 | 3.3500 | 3.4500 | 3.4500 | 52,600 |
| 14 June 2024 | 3.3600 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 6,784 |
| 13 June 2024 | 3.3500 | 3.4800 | 3.3500 | 3.4800 | 3.4800 | 14,665 |
| 12 June 2024 | 3.3800 | 3.4800 | 3.3800 | 3.4800 | 3.4800 | 4,375 |
| 11 June 2024 | 3.4500 | 3.5000 | 3.1500 | 3.1500 | 3.1500 | 23,161 |
| 10 June 2024 | 3.3400 | 3.5500 | 3.3400 | 3.5500 | 3.5500 | 71,693 |
| 07 June 2024 | 3.3500 | 3.4200 | 3.3500 | 3.3700 | 3.3700 | 30,299 |
| 06 June 2024 | 3.4100 | 3.4100 | 3.3400 | 3.4000 | 3.4000 | 132,000 |
| 05 June 2024 | 3.2700 | 3.4000 | 3.2600 | 3.4000 | 3.4000 | 7,200 |
| 04 June 2024 | 3.4100 | 3.4100 | 3.2700 | 3.3400 | 3.3400 | 55,107 |
| 03 June 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | 3.4500 | 68,892 |
| 31 May 2024 | 3.5100 | 3.5100 | 3.4600 | 3.5000 | 3.5000 | 24,400 |
| 30 May 2024 | 3.5000 | 3.5500 | 3.4600 | 3.4600 | 3.4600 | 18,900 |
| 29 May 2024 | 3.5600 | 3.5700 | 3.4500 | 3.4600 | 3.4600 | 24,567 |
| 28 May 2024 | 3.4500 | 3.5700 | 3.4500 | 3.5700 | 3.5700 | 1,068,530 |
| 27 May 2024 | 3.5700 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 1,800 |
| 24 May 2024 | 3.5100 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 394,887 |
| 23 May 2024 | 3.5100 | 3.5700 | 3.4000 | 3.5700 | 3.5700 | 56,534 |
| 22 May 2024 | 3.4400 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 17,500 |
| 21 May 2024 | 3.4500 | 3.4900 | 3.4000 | 3.4700 | 3.4700 | 19,579 |
| 17 May 2024 | 3.4300 | 3.4900 | 3.3500 | 3.4500 | 3.4500 | 71,117 |
| 16 May 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4500 | 3.4500 | 9,000 |
| 15 May 2024 | 3.5000 | 3.5000 | 3.4500 | 3.4900 | 3.4900 | 14,300 |
| 14 May 2024 | 3.4900 | 3.5000 | 3.4100 | 3.4900 | 3.4900 | 30,327 |
| 13 May 2024 | 3.5400 | 3.5600 | 3.3500 | 3.4900 | 3.4900 | 36,391 |
| 10 May 2024 | 3.6400 | 3.7300 | 3.3500 | 3.5400 | 3.5400 | 1,032,523 |
| 09 May 2024 | 3.4900 | 3.7000 | 3.4100 | 3.6000 | 3.6000 | 5,102 |
| 08 May 2024 | 3.5600 | 3.7300 | 3.5600 | 3.6500 | 3.6500 | 81,500 |
| 07 May 2024 | 3.5600 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 107,680 |
| 06 May 2024 | 3.5900 | 3.6300 | 3.5500 | 3.5900 | 3.5900 | 18,846 |
| 03 May 2024 | 3.5000 | 3.5000 | 3.4000 | 3.4900 | 3.4900 | 21,870 |
| 02 May 2024 | 3.5300 | 3.5900 | 3.5200 | 3.5900 | 3.5900 | 7,400 |
| 01 May 2024 | 3.5100 | 3.6700 | 3.4100 | 3.4900 | 3.4900 | 41,080 |
| 30 Apr 2024 | 3.7300 | 3.7300 | 3.5600 | 3.6700 | 3.6700 | 23,775 |
| 29 Apr 2024 | 3.7500 | 3.7500 | 3.5000 | 3.6700 | 3.6700 | 46,772 |
| 26 Apr 2024 | 3.7500 | 3.7500 | 3.5400 | 3.6700 | 3.6700 | 14,263 |
| 25 Apr 2024 | 3.7900 | 3.7900 | 3.7100 | 3.7500 | 3.7500 | 6,400 |
| 24 Apr 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7500 | 3.7500 | 19,850 |
| 23 Apr 2024 | 3.6200 | 3.8300 | 3.6200 | 3.7500 | 3.7500 | 105,835 |
| 22 Apr 2024 | 3.4700 | 3.5900 | 3.4700 | 3.5900 | 3.5900 | 159,414 |
| 19 Apr 2024 | 3.5900 | 3.5900 | 3.2900 | 3.4700 | 3.4700 | 100,310 |
| 18 Apr 2024 | 3.5000 | 3.6100 | 3.4700 | 3.5000 | 3.5000 | 62,277 |
| 17 Apr 2024 | 3.4800 | 3.5000 | 3.4500 | 3.4700 | 3.4700 | 31,447 |
| 16 Apr 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4600 | 3.4600 | 72,250 |
| 15 Apr 2024 | 3.5400 | 3.5400 | 3.4500 | 3.5200 | 3.5200 | 13,350 |
| 12 Apr 2024 | 3.5000 | 3.6000 | 3.4900 | 3.5400 | 3.5400 | 41,942 |
| 11 Apr 2024 | 3.5000 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 78,803 |
| 10 Apr 2024 | 3.3400 | 3.5000 | 3.3200 | 3.5000 | 3.5000 | 30,820 |
| 09 Apr 2024 | 3.2900 | 3.4000 | 3.2900 | 3.3100 | 3.3100 | 23,847 |
| 08 Apr 2024 | 3.4000 | 3.4000 | 3.2900 | 3.3200 | 3.3200 | 85,100 |
| 05 Apr 2024 | 3.4900 | 3.4900 | 3.3500 | 3.3800 | 3.3800 | 143,300 |
| 04 Apr 2024 | 3.4900 | 3.4900 | 3.2500 | 3.3300 | 3.3300 | 118,700 |
| 03 Apr 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3200 | 3.3200 | 177,279 |
| 02 Apr 2024 | 3.3700 | 3.5000 | 3.3600 | 3.5000 | 3.5000 | 79,175 |
| 01 Apr 2024 | 3.3800 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | 38,359 |
| 28 Mar 2024 | 3.4700 | 3.4700 | 3.3500 | 3.3700 | 3.3700 | 21,523 |
| 27 Mar 2024 | 3.4900 | 3.4900 | 3.3400 | 3.3500 | 3.3500 | 9,800 |
| 26 Mar 2024 | 3.3500 | 3.6000 | 3.2000 | 3.4300 | 3.4300 | 81,257 |
| 25 Mar 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3100 | 3.3100 | 11,500 |
| 22 Mar 2024 | 3.2500 | 3.2600 | 3.1900 | 3.1900 | 3.1900 | 193,089 |
| 21 Mar 2024 | 3.3000 | 3.3000 | 3.2100 | 3.2200 | 3.2200 | 31,244 |
| 20 Mar 2024 | 3.2100 | 3.2900 | 3.2000 | 3.2700 | 3.2700 | 11,800 |
| 19 Mar 2024 | 3.3500 | 3.5000 | 3.3500 | 3.3700 | 3.3700 | 31,218 |
| 18 Mar 2024 | 3.2600 | 3.3400 | 3.2600 | 3.3400 | 3.3400 | 13,446 |
| 15 Mar 2024 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | 3.3000 | 908 |
| 14 Mar 2024 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 18,715 |
| 13 Mar 2024 | 3.1500 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 15,200 |
| 12 Mar 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1700 | 3.1700 | 303 |
| 11 Mar 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.1500 | 2,406 |
| 08 Mar 2024 | 3.2900 | 3.2900 | 3.2000 | 3.2000 | 3.2000 | 5,000 |
| 07 Mar 2024 | 3.3000 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 22,313 |
| 06 Mar 2024 | 3.2500 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 13,532 |
| 05 Mar 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2100 | 3.2100 | 6,600 |
| 04 Mar 2024 | 3.2400 | 3.3400 | 3.1800 | 3.2100 | 3.2100 | 53,471 |
| 01 Mar 2024 | 3.2500 | 3.2600 | 3.2400 | 3.2500 | 3.2500 | 25,274 |
| 29 Feb 2024 | 3.1100 | 3.2900 | 3.0800 | 3.2900 | 3.2900 | 64,400 |
| 28 Feb 2024 | 3.1800 | 3.1800 | 3.1000 | 3.1100 | 3.1100 | 35,300 |
| 27 Feb 2024 | 3.2000 | 3.2000 | 3.1100 | 3.1200 | 3.1200 | 37,150 |
| 26 Feb 2024 | 3.2000 | 3.2300 | 3.1900 | 3.1900 | 3.1900 | 11,600 |
| 23 Feb 2024 | 3.1400 | 3.2400 | 3.1400 | 3.2000 | 3.2000 | 28,900 |
| 22 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 600 |
| 21 Feb 2024 | 3.1400 | 3.1500 | 3.1100 | 3.1500 | 3.1500 | 13,300 |
| 20 Feb 2024 | 3.1600 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 6,900 |
| 16 Feb 2024 | 3.2600 | 3.2600 | 3.1500 | 3.1900 | 3.1900 | 28,425 |
| 15 Feb 2024 | 3.1300 | 3.2000 | 3.1300 | 3.2000 | 3.2000 | 11,000 |
| 14 Feb 2024 | 3.1300 | 3.1300 | 3.0500 | 3.1300 | 3.1300 | 401,100 |
| 13 Feb 2024 | 3.1200 | 3.1400 | 3.0500 | 3.1300 | 3.1300 | 15,020 |
| 12 Feb 2024 | 3.1500 | 3.1700 | 3.1300 | 3.1500 | 3.1500 | 290,400 |
| 09 Feb 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1400 | 3.1400 | 6,525 |
| 08 Feb 2024 | 3.1100 | 3.1600 | 3.1100 | 3.1600 | 3.1600 | 5,158 |
| 07 Feb 2024 | 3.2000 | 3.2000 | 3.1500 | 3.1600 | 3.1600 | 40,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.