Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.450 | 3.570 | 3.450 | 3.570 | 3.570 | 1,068,530 |
| 2024-05-27 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 1,800 |
| 2024-05-24 | 3.510 | 3.590 | 3.510 | 3.570 | 3.570 | 394,887 |
| 2024-05-23 | 3.510 | 3.570 | 3.400 | 3.570 | 3.570 | 56,534 |
| 2024-05-22 | 3.440 | 3.480 | 3.410 | 3.410 | 3.410 | 17,500 |
| 2024-05-21 | 3.450 | 3.490 | 3.400 | 3.470 | 3.470 | 19,579 |
| 2024-05-17 | 3.430 | 3.490 | 3.350 | 3.450 | 3.450 | 71,117 |
| 2024-05-16 | 3.490 | 3.500 | 3.430 | 3.450 | 3.450 | 9,000 |
| 2024-05-15 | 3.500 | 3.500 | 3.450 | 3.490 | 3.490 | 14,300 |
| 2024-05-14 | 3.490 | 3.500 | 3.410 | 3.490 | 3.490 | 30,327 |
| 2024-05-13 | 3.540 | 3.560 | 3.350 | 3.490 | 3.490 | 36,391 |
| 2024-05-10 | 3.640 | 3.730 | 3.350 | 3.540 | 3.540 | 1,032,523 |
| 2024-05-09 | 3.490 | 3.700 | 3.410 | 3.600 | 3.600 | 5,102 |
| 2024-05-08 | 3.560 | 3.730 | 3.560 | 3.650 | 3.650 | 81,500 |
| 2024-05-07 | 3.560 | 3.700 | 3.500 | 3.550 | 3.550 | 107,680 |
| 2024-05-06 | 3.590 | 3.630 | 3.550 | 3.590 | 3.590 | 18,846 |
| 2024-05-03 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 21,870 |
| 2024-05-02 | 3.530 | 3.590 | 3.520 | 3.590 | 3.590 | 7,400 |
| 2024-05-01 | 3.510 | 3.670 | 3.410 | 3.490 | 3.490 | 41,080 |
| 2024-04-30 | 3.730 | 3.730 | 3.560 | 3.670 | 3.670 | 23,775 |
| 2024-04-29 | 3.750 | 3.750 | 3.500 | 3.670 | 3.670 | 46,772 |
| 2024-04-26 | 3.750 | 3.750 | 3.540 | 3.670 | 3.670 | 14,263 |
| 2024-04-25 | 3.790 | 3.790 | 3.710 | 3.750 | 3.750 | 6,400 |
| 2024-04-24 | 3.800 | 3.800 | 3.650 | 3.750 | 3.750 | 19,850 |
| 2024-04-23 | 3.620 | 3.830 | 3.620 | 3.750 | 3.750 | 105,835 |
| 2024-04-22 | 3.470 | 3.590 | 3.470 | 3.590 | 3.590 | 159,414 |
| 2024-04-19 | 3.590 | 3.590 | 3.290 | 3.470 | 3.470 | 100,310 |
| 2024-04-18 | 3.500 | 3.610 | 3.470 | 3.500 | 3.500 | 62,277 |
| 2024-04-17 | 3.480 | 3.500 | 3.450 | 3.470 | 3.470 | 31,447 |
| 2024-04-16 | 3.470 | 3.490 | 3.430 | 3.460 | 3.460 | 72,250 |
| 2024-04-15 | 3.540 | 3.540 | 3.450 | 3.520 | 3.520 | 13,350 |
| 2024-04-12 | 3.500 | 3.600 | 3.490 | 3.540 | 3.540 | 41,942 |
| 2024-04-11 | 3.500 | 3.500 | 3.440 | 3.500 | 3.500 | 78,803 |
| 2024-04-10 | 3.340 | 3.500 | 3.320 | 3.500 | 3.500 | 30,820 |
| 2024-04-09 | 3.290 | 3.400 | 3.290 | 3.310 | 3.310 | 23,847 |
| 2024-04-08 | 3.400 | 3.400 | 3.290 | 3.320 | 3.320 | 85,100 |
| 2024-04-05 | 3.490 | 3.490 | 3.350 | 3.380 | 3.380 | 143,300 |
| 2024-04-04 | 3.490 | 3.490 | 3.250 | 3.330 | 3.330 | 118,700 |
| 2024-04-03 | 3.410 | 3.420 | 3.310 | 3.320 | 3.320 | 177,279 |
| 2024-04-02 | 3.370 | 3.500 | 3.360 | 3.500 | 3.500 | 79,175 |
| 2024-04-01 | 3.380 | 3.430 | 3.380 | 3.380 | 3.380 | 38,359 |
| 2024-03-28 | 3.470 | 3.470 | 3.350 | 3.370 | 3.370 | 21,523 |
| 2024-03-27 | 3.490 | 3.490 | 3.340 | 3.350 | 3.350 | 9,800 |
| 2024-03-26 | 3.350 | 3.600 | 3.200 | 3.430 | 3.430 | 81,257 |
| 2024-03-25 | 3.270 | 3.350 | 3.260 | 3.310 | 3.310 | 11,500 |
| 2024-03-22 | 3.250 | 3.260 | 3.190 | 3.190 | 3.190 | 193,089 |
| 2024-03-21 | 3.300 | 3.300 | 3.210 | 3.220 | 3.220 | 31,244 |
| 2024-03-20 | 3.210 | 3.290 | 3.200 | 3.270 | 3.270 | 11,800 |
| 2024-03-19 | 3.350 | 3.500 | 3.350 | 3.370 | 3.370 | 31,218 |
| 2024-03-18 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 13,446 |
| 2024-03-15 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 908 |
| 2024-03-14 | 3.050 | 3.300 | 3.050 | 3.300 | 3.300 | 18,715 |
| 2024-03-13 | 3.150 | 3.200 | 3.100 | 3.200 | 3.200 | 15,200 |
| 2024-03-12 | 3.110 | 3.170 | 3.110 | 3.170 | 3.170 | 303 |
| 2024-03-11 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 2,406 |
| 2024-03-08 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 5,000 |
| 2024-03-07 | 3.300 | 3.300 | 3.250 | 3.300 | 3.300 | 22,313 |
| 2024-03-06 | 3.250 | 3.300 | 3.200 | 3.300 | 3.300 | 13,532 |
| 2024-03-05 | 3.260 | 3.260 | 3.210 | 3.210 | 3.210 | 6,600 |
| 2024-03-04 | 3.240 | 3.340 | 3.180 | 3.210 | 3.210 | 53,471 |
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.