Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.250 | 3.260 | 3.240 | 3.250 | 3.250 | 25,274 |
| 2024-02-29 | 3.110 | 3.290 | 3.080 | 3.290 | 3.290 | 64,400 |
| 2024-02-28 | 3.180 | 3.180 | 3.100 | 3.110 | 3.110 | 35,300 |
| 2024-02-27 | 3.200 | 3.200 | 3.110 | 3.120 | 3.120 | 37,150 |
| 2024-02-26 | 3.200 | 3.230 | 3.190 | 3.190 | 3.190 | 11,600 |
| 2024-02-23 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 28,900 |
| 2024-02-22 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 600 |
| 2024-02-21 | 3.140 | 3.150 | 3.110 | 3.150 | 3.150 | 13,300 |
| 2024-02-20 | 3.160 | 3.170 | 3.140 | 3.140 | 3.140 | 6,900 |
| 2024-02-16 | 3.260 | 3.260 | 3.150 | 3.190 | 3.190 | 28,425 |
| 2024-02-15 | 3.130 | 3.200 | 3.130 | 3.200 | 3.200 | 11,000 |
| 2024-02-14 | 3.130 | 3.130 | 3.050 | 3.130 | 3.130 | 401,100 |
| 2024-02-13 | 3.120 | 3.140 | 3.050 | 3.130 | 3.130 | 15,020 |
| 2024-02-12 | 3.150 | 3.170 | 3.130 | 3.150 | 3.150 | 290,400 |
| 2024-02-09 | 3.180 | 3.180 | 3.120 | 3.140 | 3.140 | 6,525 |
| 2024-02-08 | 3.110 | 3.160 | 3.110 | 3.160 | 3.160 | 5,158 |
| 2024-02-07 | 3.200 | 3.200 | 3.150 | 3.160 | 3.160 | 40,600 |
| 2024-02-06 | 3.080 | 3.165 | 3.060 | 3.165 | 3.165 | 17,500 |
| 2024-02-05 | 3.140 | 3.160 | 3.060 | 3.100 | 3.100 | 5,800 |
| 2024-02-02 | 3.190 | 3.190 | 3.110 | 3.120 | 3.120 | 19,705 |
| 2024-02-01 | 3.160 | 3.170 | 3.100 | 3.140 | 3.140 | 30,700 |
| 2024-01-31 | 3.270 | 3.270 | 3.120 | 3.150 | 3.150 | 9,115 |
| 2024-01-30 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 8,035 |
| 2024-01-29 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 2,625 |
| 2024-01-26 | 3.370 | 3.370 | 3.280 | 3.280 | 3.280 | 3,469 |
| 2024-01-25 | 3.300 | 3.370 | 3.300 | 3.350 | 3.350 | 497,100 |
| 2024-01-24 | 3.350 | 3.350 | 3.280 | 3.300 | 3.300 | 65,507 |
| 2024-01-23 | 3.310 | 3.370 | 3.260 | 3.260 | 3.260 | 13,386 |
| 2024-01-22 | 3.380 | 3.380 | 3.350 | 3.370 | 3.370 | 8,400 |
| 2024-01-19 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 4,950 |
| 2024-01-18 | 3.390 | 3.400 | 3.380 | 3.390 | 3.390 | 8,600 |
| 2024-01-17 | 3.350 | 3.370 | 3.310 | 3.350 | 3.350 | 6,862 |
| 2024-01-16 | 3.400 | 3.400 | 3.240 | 3.350 | 3.350 | 66,498 |
| 2024-01-15 | 3.350 | 3.470 | 3.310 | 3.470 | 3.470 | 11,300 |
| 2024-01-12 | 3.300 | 3.390 | 3.300 | 3.300 | 3.300 | 126,600 |
| 2024-01-11 | 3.270 | 3.340 | 3.270 | 3.320 | 3.320 | 9,533 |
| 2024-01-10 | 3.350 | 3.350 | 3.250 | 3.320 | 3.320 | 105,903 |
| 2024-01-09 | 3.310 | 3.360 | 3.300 | 3.350 | 3.350 | 2,428 |
| 2024-01-08 | 3.380 | 3.400 | 3.300 | 3.300 | 3.300 | 3,300 |
| 2024-01-05 | 3.450 | 3.450 | 3.320 | 3.350 | 3.350 | 11,775 |
| 2024-01-04 | 3.310 | 3.380 | 3.300 | 3.380 | 3.380 | 28,187 |
| 2024-01-03 | 3.370 | 3.370 | 3.250 | 3.250 | 3.250 | 2,958 |
| 2024-01-02 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 4,702 |
| 2023-12-29 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,400 |
| 2023-12-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 100 |
| 2023-12-27 | 3.240 | 3.380 | 3.240 | 3.350 | 3.350 | 19,656 |
| 2023-12-22 | 3.250 | 3.310 | 3.250 | 3.250 | 3.250 | 64,100 |
| 2023-12-21 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 4,000 |
| 2023-12-20 | 3.280 | 3.310 | 3.250 | 3.250 | 3.250 | 33,400 |
| 2023-12-19 | 3.290 | 3.300 | 3.290 | 3.290 | 3.290 | 72,768 |
| 2023-12-18 | 3.260 | 3.300 | 3.260 | 3.290 | 3.290 | 4,400 |
| 2023-12-15 | 3.250 | 3.260 | 3.250 | 3.250 | 3.250 | 15,100 |
| 2023-12-14 | 3.250 | 3.310 | 3.250 | 3.250 | 3.250 | 136,300 |
| 2023-12-13 | 3.250 | 3.300 | 3.240 | 3.270 | 3.270 | 23,987 |
| 2023-12-12 | 3.310 | 3.310 | 3.230 | 3.280 | 3.280 | 3,709 |
| 2023-12-11 | 3.230 | 3.280 | 3.230 | 3.250 | 3.250 | 11,568 |
| 2023-12-08 | 3.300 | 3.360 | 3.300 | 3.310 | 3.310 | 8,500 |
| 2023-12-07 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 40,976 |
| 2023-12-06 | 3.330 | 3.330 | 3.260 | 3.260 | 3.260 | 8,760 |
| 2023-12-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
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.