Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.120 | 3.120 | 3.100 | 3.110 | 3.110 | 10,203 |
| 2024-08-21 | 3.120 | 3.190 | 3.120 | 3.190 | 3.190 | 3,075 |
| 2024-08-20 | 3.160 | 3.160 | 3.130 | 3.140 | 3.140 | 6,500 |
| 2024-08-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 1,000 |
| 2024-08-16 | 3.220 | 3.230 | 3.200 | 3.200 | 3.200 | 2,150 |
| 2024-08-15 | 3.190 | 3.230 | 3.120 | 3.220 | 3.220 | 80,300 |
| 2024-08-14 | 3.190 | 3.220 | 3.100 | 3.150 | 3.150 | 29,000 |
| 2024-08-13 | 3.050 | 3.200 | 3.030 | 3.180 | 3.180 | 28,576 |
| 2024-08-12 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 3,200 |
| 2024-08-09 | 3.000 | 3.240 | 3.000 | 3.240 | 3.240 | 25,300 |
| 2024-08-08 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 12,800 |
| 2024-08-07 | 3.200 | 3.200 | 3.020 | 3.020 | 3.020 | 102,609 |
| 2024-08-06 | 3.200 | 3.200 | 3.060 | 3.160 | 3.160 | 21,432 |
| 2024-08-02 | 3.270 | 3.270 | 3.230 | 3.240 | 3.240 | 10,300 |
| 2024-08-01 | 3.320 | 3.380 | 3.230 | 3.350 | 3.350 | 19,700 |
| 2024-07-31 | 3.340 | 3.400 | 3.280 | 3.380 | 3.380 | 44,513 |
| 2024-07-30 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 4,100 |
| 2024-07-29 | 3.320 | 3.370 | 3.290 | 3.290 | 3.290 | 21,800 |
| 2024-07-26 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 12,911 |
| 2024-07-25 | 3.300 | 3.420 | 3.300 | 3.420 | 3.420 | 19,600 |
| 2024-07-24 | 3.210 | 3.370 | 3.210 | 3.310 | 3.310 | 7,189 |
| 2024-07-23 | 3.350 | 3.390 | 3.220 | 3.230 | 3.230 | 50,763 |
| 2024-07-22 | 3.260 | 3.400 | 3.260 | 3.400 | 3.400 | 2,250 |
| 2024-07-19 | 3.330 | 3.420 | 3.300 | 3.410 | 3.410 | 31,222 |
| 2024-07-18 | 3.300 | 3.460 | 3.300 | 3.420 | 3.420 | 89,012 |
| 2024-07-17 | 3.330 | 3.390 | 3.300 | 3.310 | 3.310 | 36,700 |
| 2024-07-16 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 9,000 |
| 2024-07-15 | 3.400 | 3.400 | 3.290 | 3.390 | 3.390 | 176,000 |
| 2024-07-12 | 3.260 | 3.390 | 3.250 | 3.390 | 3.390 | 1,728 |
| 2024-07-11 | 3.340 | 3.350 | 3.320 | 3.320 | 3.320 | 600 |
| 2024-07-10 | 3.260 | 3.290 | 3.250 | 3.290 | 3.290 | 13,701 |
| 2024-07-09 | 3.270 | 3.280 | 3.260 | 3.280 | 3.280 | 6,100 |
| 2024-07-08 | 3.300 | 3.340 | 3.260 | 3.340 | 3.340 | 2,700 |
| 2024-07-05 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 2,321 |
| 2024-07-04 | 3.350 | 3.440 | 3.260 | 3.400 | 3.400 | 39,400 |
| 2024-07-03 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 100 |
| 2024-07-02 | 3.310 | 3.350 | 3.310 | 3.350 | 3.350 | 1,200 |
| 2024-06-28 | 3.430 | 3.440 | 3.390 | 3.400 | 3.400 | 10,102 |
| 2024-06-27 | 3.290 | 3.350 | 3.280 | 3.350 | 3.350 | 1,900 |
| 2024-06-26 | 3.390 | 3.400 | 3.270 | 3.310 | 3.310 | 10,850 |
| 2024-06-25 | 3.360 | 3.400 | 3.360 | 3.390 | 3.390 | 2,800 |
| 2024-06-24 | 3.390 | 3.400 | 3.320 | 3.320 | 3.320 | 5,027 |
| 2024-06-21 | 3.290 | 3.400 | 3.220 | 3.400 | 3.400 | 8,900 |
| 2024-06-20 | 3.350 | 3.350 | 3.210 | 3.220 | 3.220 | 11,401 |
| 2024-06-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 200 |
| 2024-06-18 | 3.420 | 3.440 | 3.350 | 3.440 | 3.440 | 1,350 |
| 2024-06-17 | 3.400 | 3.500 | 3.350 | 3.450 | 3.450 | 52,600 |
| 2024-06-14 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 6,784 |
| 2024-06-13 | 3.350 | 3.480 | 3.350 | 3.480 | 3.480 | 14,665 |
| 2024-06-12 | 3.380 | 3.480 | 3.380 | 3.480 | 3.480 | 4,375 |
| 2024-06-11 | 3.450 | 3.500 | 3.150 | 3.150 | 3.150 | 23,161 |
| 2024-06-10 | 3.340 | 3.550 | 3.340 | 3.550 | 3.550 | 71,693 |
| 2024-06-07 | 3.350 | 3.420 | 3.350 | 3.370 | 3.370 | 30,299 |
| 2024-06-06 | 3.410 | 3.410 | 3.340 | 3.400 | 3.400 | 132,000 |
| 2024-06-05 | 3.270 | 3.400 | 3.260 | 3.400 | 3.400 | 7,200 |
| 2024-06-04 | 3.410 | 3.410 | 3.270 | 3.340 | 3.340 | 55,107 |
| 2024-06-03 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 68,892 |
| 2024-05-31 | 3.510 | 3.510 | 3.460 | 3.500 | 3.500 | 24,400 |
| 2024-05-30 | 3.500 | 3.550 | 3.460 | 3.460 | 3.460 | 18,900 |
| 2024-05-29 | 3.560 | 3.570 | 3.450 | 3.460 | 3.460 | 24,567 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-01 | 0.9000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.