Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2023-12-04 | 3.490 | 3.490 | 3.310 | 3.310 | 3.310 | 15,869 |
| 2023-12-01 | 3.320 | 3.500 | 3.270 | 3.500 | 3.500 | 43,702 |
| 2023-11-30 | 3.400 | 3.410 | 3.300 | 3.400 | 3.400 | 28,908 |
| 2023-11-29 | 3.430 | 3.430 | 3.290 | 3.350 | 3.350 | 19,063 |
| 2023-11-28 | 3.540 | 3.540 | 3.270 | 3.405 | 3.405 | 113,902 |
| 2023-11-27 | 3.350 | 3.350 | 3.220 | 3.350 | 3.350 | 20,719 |
| 2023-11-24 | 3.590 | 3.590 | 3.380 | 3.380 | 3.380 | 3,900 |
| 2023-11-23 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 37,700 |
| 2023-11-22 | 3.210 | 3.250 | 3.070 | 3.250 | 3.250 | 10,025 |
| 2023-11-21 | 3.330 | 3.330 | 3.250 | 3.300 | 3.300 | 17,245 |
| 2023-11-20 | 3.480 | 3.480 | 3.330 | 3.390 | 3.390 | 27,460 |
| 2023-11-17 | 3.410 | 3.410 | 3.330 | 3.330 | 3.330 | 164,499 |
| 2023-11-16 | 3.490 | 3.490 | 3.300 | 3.410 | 3.410 | 11,000 |
| 2023-11-15 | 3.640 | 3.640 | 3.500 | 3.590 | 3.590 | 4,860 |
| 2023-11-14 | 3.460 | 3.770 | 3.460 | 3.690 | 3.690 | 18,254 |
| 2023-11-13 | 3.540 | 3.540 | 3.470 | 3.480 | 3.480 | 15,072 |
| 2023-11-10 | 3.460 | 3.610 | 3.460 | 3.500 | 3.500 | 21,500 |
| 2023-11-09 | 3.500 | 3.530 | 3.475 | 3.500 | 3.500 | 17,850 |
| 2023-11-08 | 3.630 | 3.630 | 3.470 | 3.500 | 3.500 | 69,185 |
| 2023-11-07 | 3.710 | 3.710 | 3.670 | 3.700 | 3.700 | 27,815 |
| 2023-11-06 | 3.770 | 3.790 | 3.770 | 3.790 | 3.790 | 778 |
| 2023-11-03 | 3.710 | 3.830 | 3.710 | 3.830 | 3.830 | 4,254 |
| 2023-11-02 | 3.660 | 3.810 | 3.660 | 3.740 | 3.740 | 79,126 |
| 2023-11-01 | 3.750 | 3.790 | 3.660 | 3.790 | 3.790 | 69,407 |
| 2023-10-31 | 3.750 | 3.790 | 3.730 | 3.790 | 3.790 | 166,450 |
| 2023-10-30 | 3.790 | 3.790 | 3.750 | 3.750 | 3.750 | 30,969 |
| 2023-10-27 | 3.850 | 3.850 | 3.750 | 3.800 | 3.800 | 42,000 |
| 2023-10-26 | 3.890 | 3.950 | 3.800 | 3.810 | 3.810 | 32,200 |
| 2023-10-25 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 23,550 |
| 2023-10-24 | 4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 42,801 |
| 2023-10-23 | 3.950 | 4.010 | 3.910 | 3.910 | 3.910 | 55,746 |
| 2023-10-20 | 4.050 | 4.050 | 3.970 | 3.970 | 3.970 | 20,650 |
| 2023-10-19 | 3.950 | 4.100 | 3.950 | 4.000 | 4.000 | 99,904 |
| 2023-10-18 | 3.940 | 3.950 | 3.900 | 3.950 | 3.950 | 35,050 |
| 2023-10-17 | 3.800 | 3.950 | 3.780 | 3.950 | 3.950 | 68,628 |
| 2023-10-16 | 3.780 | 3.800 | 3.700 | 3.800 | 3.800 | 103,950 |
| 2023-10-13 | 3.810 | 3.810 | 3.740 | 3.780 | 3.780 | 76,175 |
| 2023-10-12 | 3.820 | 3.820 | 3.765 | 3.800 | 3.800 | 10,030 |
| 2023-10-11 | 3.770 | 3.830 | 3.770 | 3.830 | 3.830 | 4,800 |
| 2023-10-10 | 3.750 | 3.860 | 3.750 | 3.840 | 3.840 | 14,143 |
| 2023-10-06 | 3.770 | 3.770 | 3.760 | 3.760 | 3.760 | 4,000 |
| 2023-10-05 | 3.770 | 3.770 | 3.750 | 3.770 | 3.770 | 9,400 |
| 2023-10-04 | 3.810 | 3.810 | 3.750 | 3.750 | 3.750 | 182,100 |
| 2023-10-03 | 3.810 | 3.900 | 3.800 | 3.810 | 3.810 | 18,490 |
| 2023-10-02 | 4.030 | 4.030 | 3.750 | 3.810 | 3.810 | 39,485 |
| 2023-09-29 | 3.760 | 4.050 | 3.760 | 3.890 | 3.890 | 42,662 |
| 2023-09-28 | 3.760 | 3.840 | 3.750 | 3.750 | 3.750 | 28,600 |
| 2023-09-27 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 6,597 |
| 2023-09-26 | 3.760 | 3.800 | 3.750 | 3.760 | 3.760 | 6,850 |
| 2023-09-25 | 3.850 | 3.890 | 3.800 | 3.890 | 3.890 | 6,110 |
| 2023-09-22 | 3.800 | 3.860 | 3.780 | 3.850 | 3.850 | 24,700 |
| 2023-09-21 | 3.900 | 4.010 | 3.800 | 3.880 | 3.880 | 13,125 |
| 2023-09-20 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 51,750 |
| 2023-09-19 | 3.750 | 3.800 | 3.750 | 3.800 | 3.800 | 3,400 |
| 2023-09-18 | 3.790 | 3.790 | 3.720 | 3.720 | 3.720 | 1,802 |
| 2023-09-15 | 3.790 | 3.820 | 3.760 | 3.760 | 3.760 | 47,029 |
| 2023-09-14 | 3.700 | 3.760 | 3.650 | 3.750 | 3.750 | 608,214 |
| 2023-09-13 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 2,125 |
| 2023-09-12 | 3.850 | 3.850 | 3.600 | 3.750 | 3.750 | 42,471 |
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.