Lycos Energy Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.410	0.410	0.400	0.405	3.240	1,725
2023-06-13	0.405	0.410	0.400	0.405	3.240	14,062
2023-06-12	0.415	0.415	0.390	0.390	3.120	19,931
2023-06-09	0.410	0.410	0.400	0.400	3.200	3,750
2023-06-08	0.410	0.410	0.390	0.405	3.240	176,900
2023-06-07	0.410	0.420	0.395	0.410	3.280	29,145
2023-06-06	0.405	0.420	0.405	0.405	3.240	98,125
2023-06-05	0.425	0.435	0.380	0.400	3.200	496,951
2023-06-02	0.425	0.445	0.420	0.420	3.360	16,352
2023-06-01	0.425	0.425	0.415	0.425	3.400	12,875
2023-05-31	0.430	0.430	0.430	0.430	3.440	0
2023-05-30	0.425	0.435	0.425	0.430	3.440	11,069
2023-05-29	0.440	0.445	0.440	0.440	3.520	3,787
2023-05-26	0.425	0.440	0.420	0.440	3.520	12,350
2023-05-25	0.435	0.435	0.435	0.435	3.480	5,500
2023-05-24	0.470	0.470	0.435	0.435	3.480	71,645
2023-05-23	0.440	0.450	0.440	0.450	3.600	25,181
2023-05-19	0.430	0.440	0.430	0.440	3.520	1,000
2023-05-18	0.440	0.440	0.420	0.440	3.520	11,840
2023-05-17	0.450	0.450	0.420	0.420	3.360	20,087
2023-05-16	0.450	0.450	0.450	0.450	3.600	1,187
2023-05-15	0.440	0.450	0.440	0.450	3.600	57,218
2023-05-12	0.455	0.460	0.450	0.450	3.600	14,312
2023-05-11	0.460	0.460	0.460	0.460	3.680	4,062
2023-05-10	0.455	0.460	0.450	0.460	3.680	9,385
2023-05-09	0.470	0.470	0.450	0.470	3.760	6,312
2023-05-08	0.475	0.480	0.475	0.480	3.840	11,125
2023-05-05	0.465	0.475	0.465	0.475	3.800	3,250
2023-05-04	0.465	0.465	0.450	0.460	3.680	12,312
2023-05-03	0.450	0.470	0.450	0.465	3.720	2,201
2023-05-02	0.470	0.475	0.460	0.460	3.680	25,855
2023-05-01	0.480	0.480	0.480	0.480	3.840	312
2023-04-28	0.465	0.480	0.460	0.480	3.840	25,937
2023-04-27	0.480	0.480	0.460	0.470	3.760	23,437
2023-04-26	0.495	0.495	0.450	0.470	3.760	13,075
2023-04-25	0.470	0.470	0.460	0.460	3.680	29,250
2023-04-24	0.485	0.490	0.480	0.480	3.840	11,052
2023-04-21	0.500	0.500	0.490	0.490	3.920	4,808
2023-04-20	0.495	0.500	0.490	0.500	4.000	1,187
2023-04-19	0.480	0.495	0.480	0.495	3.960	21,000
2023-04-18	0.490	0.500	0.490	0.500	4.000	1,187
2023-04-17	0.500	0.500	0.490	0.500	4.000	8,623
2023-04-14	0.500	0.500	0.500	0.500	4.000	12,000
2023-04-13	0.510	0.510	0.500	0.500	4.000	5,250
2023-04-12	0.520	0.520	0.500	0.500	4.000	16,036
2023-04-11	0.520	0.520	0.500	0.520	4.160	92,750
2023-04-10	0.500	0.520	0.500	0.520	4.160	32,662
2023-04-06	0.510	0.510	0.500	0.500	4.000	7,252
2023-04-05	0.520	0.520	0.500	0.500	4.000	10,312
2023-04-04	0.540	0.540	0.500	0.500	4.000	87,942
2023-04-03	0.500	0.530	0.485	0.530	4.240	64,243
2023-03-31	0.440	0.520	0.440	0.470	3.760	120,578
2023-03-30	0.445	0.445	0.405	0.420	3.360	12,750
2023-03-29	0.430	0.435	0.400	0.400	3.200	28,212
2023-03-28	0.435	0.435	0.400	0.430	3.440	35,876
2023-03-27	0.470	0.470	0.430	0.440	3.520	562
2023-03-24	0.450	0.450	0.425	0.435	3.480	27,668
2023-03-23	0.460	0.460	0.450	0.450	3.600	16,655
2023-03-22	0.450	0.460	0.450	0.460	3.680	26,312
2023-03-21	0.450	0.450	0.440	0.450	3.600	21,618

← NewerPage 15 of 17 · 993 trading daysOlder →

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.