Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 0.450 | 0.450 | 0.440 | 0.450 | 3.600 | 21,618 |
| 2023-03-20 | 0.450 | 0.450 | 0.425 | 0.450 | 3.600 | 16,427 |
| 2023-03-17 | 0.450 | 0.450 | 0.440 | 0.450 | 3.600 | 4,744 |
| 2023-03-16 | 0.465 | 0.470 | 0.465 | 0.465 | 3.720 | 3,500 |
| 2023-03-15 | 0.465 | 0.465 | 0.420 | 0.465 | 3.720 | 34,376 |
| 2023-03-14 | 0.465 | 0.480 | 0.455 | 0.475 | 3.800 | 25,525 |
| 2023-03-13 | 0.490 | 0.490 | 0.460 | 0.460 | 3.680 | 13,502 |
| 2023-03-10 | 0.470 | 0.485 | 0.460 | 0.480 | 3.840 | 8,812 |
| 2023-03-09 | 0.465 | 0.510 | 0.460 | 0.475 | 3.800 | 221,150 |
| 2023-03-08 | 0.460 | 0.460 | 0.455 | 0.460 | 3.680 | 7,187 |
| 2023-03-07 | 0.470 | 0.470 | 0.455 | 0.460 | 3.680 | 17,385 |
| 2023-03-06 | 0.520 | 0.520 | 0.470 | 0.470 | 3.760 | 54,507 |
| 2023-03-03 | 0.495 | 0.510 | 0.495 | 0.500 | 4.000 | 24,075 |
| 2023-03-02 | 0.520 | 0.520 | 0.490 | 0.490 | 3.920 | 25,185 |
| 2023-03-01 | 0.530 | 0.530 | 0.485 | 0.485 | 3.880 | 112,041 |
| 2023-02-28 | 0.480 | 0.500 | 0.470 | 0.500 | 4.000 | 45,881 |
| 2023-02-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 99,500 |
| 2023-02-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 113,500 |
| 2023-02-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 89,000 |
| 2023-02-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 294,695 |
| 2023-02-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 56,709 |
| 2023-02-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 200,830 |
| 2023-02-15 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 252,100 |
| 2023-02-14 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 230,570 |
| 2023-02-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 66,700 |
| 2023-02-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 28,000 |
| 2023-02-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 261,050 |
| 2023-02-08 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 498,043 |
| 2023-02-07 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 340,550 |
| 2023-02-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 571,000 |
| 2023-02-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 107,754 |
| 2023-02-02 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 162,400 |
| 2023-02-01 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 7,741 |
| 2023-01-31 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 312,805 |
| 2023-01-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 177,031 |
| 2023-01-27 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 303,416 |
| 2023-01-26 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 400,286 |
| 2023-01-25 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 147,054 |
| 2023-01-24 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 247,540 |
| 2023-01-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 422,363 |
| 2023-01-20 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 451,710 |
| 2023-01-19 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 332,000 |
| 2023-01-18 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 612,839 |
| 2023-01-17 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 175,743 |
| 2023-01-16 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 243,510 |
| 2023-01-13 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 457,970 |
| 2023-01-12 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 119,326 |
| 2023-01-11 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 538,544 |
| 2023-01-10 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 356,300 |
| 2023-01-09 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 244,701 |
| 2023-01-06 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 223,168 |
| 2023-01-05 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 179,500 |
| 2023-01-04 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 576,530 |
| 2023-01-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 210,922 |
| 2022-12-30 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 142,000 |
| 2022-12-29 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 159,700 |
| 2022-12-28 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 249,775 |
| 2022-12-23 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 535,293 |
| 2022-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 130,994 |
| 2022-12-21 | 0.000 | 0.000 | 0.000 | 0.000 | 0.001 | 350,790 |
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.