Lycos Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.830	0.870	0.830	0.850	0.850	139,906
2026-01-27	0.780	0.810	0.760	0.810	0.810	202,964
2026-01-26	0.820	0.830	0.780	0.800	0.800	58,866
2026-01-23	0.830	0.830	0.780	0.810	0.810	160,088
2026-01-22	0.820	0.840	0.800	0.800	0.800	107,149
2026-01-21	0.820	0.820	0.800	0.820	0.820	49,208
2026-01-20	0.790	0.790	0.770	0.780	0.780	127,500
2026-01-19	0.780	0.780	0.770	0.770	0.770	28,500
2026-01-16	0.800	0.800	0.790	0.790	0.790	29,701
2026-01-15	0.800	0.800	0.780	0.780	0.780	260,579
2026-01-14	0.750	0.820	0.730	0.780	0.780	454,490
2026-01-13	0.720	0.750	0.720	0.730	0.730	147,228
2026-01-12	0.720	0.730	0.670	0.720	0.720	108,640
2026-01-09	0.670	0.700	0.650	0.700	0.700	244,301
2026-01-08	0.670	0.670	0.660	0.670	0.670	120,208
2026-01-07	0.650	0.650	0.640	0.650	0.650	144,385
2026-01-06	0.630	0.660	0.630	0.650	0.650	350,970
2026-01-05	0.650	0.650	0.610	0.640	0.640	416,454
2026-01-02	0.630	0.680	0.630	0.650	0.650	604,429
2025-12-31	0.610	0.620	0.600	0.610	0.610	101,577
2025-12-30	0.560	0.620	0.550	0.600	0.600	3,279,983
2025-12-29	0.560	0.560	0.550	0.560	0.560	331,220
2025-12-24	0.560	0.560	0.540	0.560	0.560	438,658
2025-12-23	0.550	0.560	0.550	0.560	0.560	279,401
2025-12-22	0.560	0.560	0.550	0.550	0.550	12,884
2025-12-19	0.550	0.560	0.550	0.560	0.560	82,830
2025-12-18	0.550	0.560	0.550	0.560	0.560	176,594
2025-12-17	0.550	0.560	0.550	0.560	0.560	142,700
2025-12-16	0.560	0.560	0.550	0.560	0.560	329,570
2025-12-15	0.580	0.580	0.560	0.560	0.560	72,679
2025-12-12	0.580	0.580	0.550	0.560	0.560	187,794
2025-12-11	0.570	0.580	0.560	0.580	0.580	77,696
2025-12-10	0.550	0.580	0.550	0.570	0.570	54,073
2025-12-09	0.560	0.580	0.560	0.560	0.560	70,133
2025-12-08	0.570	0.580	0.560	0.560	0.560	130,889
2025-12-05	0.590	0.600	0.570	0.570	0.570	33,200
2025-12-04	0.600	0.600	0.570	0.580	0.580	157,032
2025-12-03	0.610	0.610	0.570	0.600	0.600	282,096
2025-12-02	0.610	0.610	0.600	0.600	0.600	94,559
2025-12-01	0.550	0.620	0.530	0.610	0.610	1,781,460
2025-11-28	1.470	1.470	1.430	1.470	1.470	65,466
2025-11-27	1.460	1.470	1.460	1.470	1.470	9,602
2025-11-26	1.450	1.470	1.450	1.470	1.470	47,255
2025-11-25	1.440	1.460	1.430	1.450	1.450	157,010
2025-11-24	1.450	1.500	1.440	1.470	1.470	61,209
2025-11-21	1.460	1.470	1.400	1.450	1.450	2,529,730
2025-11-20	1.490	1.520	1.450	1.480	1.480	117,630
2025-11-19	1.460	1.520	1.390	1.490	1.490	273,102
2025-11-18	1.460	1.490	1.440	1.440	1.440	60,907
2025-11-17	1.580	1.580	1.420	1.460	1.460	218,856
2025-11-14	1.420	1.540	1.420	1.500	1.500	346,419
2025-11-13	1.420	1.420	1.390	1.410	1.410	93,508
2025-11-12	1.410	1.420	1.390	1.410	1.410	98,945
2025-11-11	1.410	1.410	1.390	1.400	1.400	89,723
2025-11-10	1.410	1.450	1.400	1.410	1.410	78,296
2025-11-07	1.370	1.390	1.350	1.390	1.390	80,021
2025-11-06	1.360	1.400	1.360	1.360	1.360	84,450
2025-11-05	1.370	1.390	1.370	1.380	1.380	94,229
2025-11-04	1.400	1.400	1.380	1.390	1.390	210,585
2025-11-03	1.400	1.400	1.380	1.390	1.390	126,722

← NewerPage 4 of 17 · 991 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.