Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.360 | 1.390 | 1.360 | 1.390 | 1.390 | 204,181 |
| 2025-10-30 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 22,200 |
| 2025-10-29 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 180,200 |
| 2025-10-28 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 669,965 |
| 2025-10-27 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 462,775 |
| 2025-10-24 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 266,563 |
| 2025-10-23 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 354,700 |
| 2025-10-22 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 45,207 |
| 2025-10-21 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 365,273 |
| 2025-10-20 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 329,927 |
| 2025-10-17 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 18,487 |
| 2025-10-16 | 1.370 | 1.390 | 1.320 | 1.370 | 1.370 | 344,663 |
| 2025-10-15 | 1.340 | 1.350 | 1.310 | 1.320 | 1.320 | 94,871 |
| 2025-10-14 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 64,919 |
| 2025-10-10 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 218,514 |
| 2025-10-09 | 1.390 | 1.410 | 1.330 | 1.340 | 1.340 | 627,687 |
| 2025-10-08 | 1.350 | 1.450 | 1.330 | 1.340 | 1.340 | 1,588,288 |
| 2025-10-07 | 1.180 | 1.200 | 1.180 | 1.180 | 1.180 | 13,473 |
| 2025-10-06 | 1.200 | 1.200 | 1.180 | 1.190 | 1.190 | 10,207 |
| 2025-10-03 | 1.180 | 1.200 | 1.180 | 1.190 | 1.190 | 1,901 |
| 2025-10-02 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 11,450 |
| 2025-10-01 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 26,334 |
| 2025-09-30 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 178,712 |
| 2025-09-29 | 1.220 | 1.220 | 1.190 | 1.200 | 1.200 | 32,367 |
| 2025-09-26 | 1.220 | 1.240 | 1.180 | 1.220 | 1.220 | 176,988 |
| 2025-09-25 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 359,334 |
| 2025-09-24 | 1.220 | 1.260 | 1.200 | 1.240 | 1.240 | 57,200 |
| 2025-09-23 | 1.200 | 1.250 | 1.170 | 1.190 | 1.190 | 180,491 |
| 2025-09-22 | 1.220 | 1.230 | 1.200 | 1.220 | 1.220 | 52,160 |
| 2025-09-19 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 33,443 |
| 2025-09-18 | 1.220 | 1.240 | 1.220 | 1.230 | 1.230 | 32,813 |
| 2025-09-17 | 1.230 | 1.240 | 1.220 | 1.220 | 1.220 | 34,200 |
| 2025-09-16 | 1.220 | 1.250 | 1.220 | 1.220 | 1.220 | 21,100 |
| 2025-09-15 | 1.230 | 1.230 | 1.220 | 1.220 | 1.220 | 20,207 |
| 2025-09-12 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 33,050 |
| 2025-09-11 | 1.230 | 1.240 | 1.230 | 1.230 | 1.230 | 42,136 |
| 2025-09-10 | 1.220 | 1.260 | 1.220 | 1.250 | 1.250 | 49,800 |
| 2025-09-09 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,500 |
| 2025-09-08 | 1.240 | 1.240 | 1.220 | 1.220 | 1.220 | 13,100 |
| 2025-09-05 | 1.250 | 1.250 | 1.220 | 1.230 | 1.230 | 98,350 |
| 2025-09-04 | 1.250 | 1.250 | 1.230 | 1.240 | 1.240 | 40,000 |
| 2025-09-03 | 1.270 | 1.270 | 1.200 | 1.250 | 1.250 | 95,838 |
| 2025-09-02 | 1.270 | 1.300 | 1.250 | 1.260 | 1.260 | 45,130 |
| 2025-08-29 | 1.270 | 1.270 | 1.260 | 1.270 | 1.270 | 3,500 |
| 2025-08-28 | 1.320 | 1.320 | 1.260 | 1.270 | 1.270 | 7,976 |
| 2025-08-27 | 1.250 | 1.300 | 1.250 | 1.270 | 1.270 | 10,000 |
| 2025-08-26 | 1.300 | 1.320 | 1.250 | 1.250 | 1.250 | 114,847 |
| 2025-08-25 | 1.290 | 1.310 | 1.280 | 1.310 | 1.310 | 15,808 |
| 2025-08-22 | 1.260 | 1.290 | 1.260 | 1.270 | 1.270 | 11,012 |
| 2025-08-21 | 1.260 | 1.270 | 1.250 | 1.270 | 1.270 | 10,500 |
| 2025-08-20 | 1.260 | 1.280 | 1.250 | 1.260 | 1.260 | 14,300 |
| 2025-08-19 | 1.260 | 1.290 | 1.260 | 1.290 | 1.290 | 21,200 |
| 2025-08-18 | 1.300 | 1.300 | 1.260 | 1.270 | 1.270 | 491 |
| 2025-08-15 | 1.300 | 1.300 | 1.240 | 1.260 | 1.260 | 13,520 |
| 2025-08-14 | 1.300 | 1.300 | 1.280 | 1.300 | 1.300 | 15,740 |
| 2025-08-13 | 1.250 | 1.290 | 1.250 | 1.280 | 1.280 | 25,711 |
| 2025-08-12 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 10,410 |
| 2025-08-11 | 1.260 | 1.260 | 1.230 | 1.240 | 1.240 | 1,220 |
| 2025-08-08 | 1.210 | 1.290 | 1.200 | 1.290 | 1.290 | 37,850 |
| 2025-08-07 | 1.200 | 1.230 | 1.200 | 1.210 | 1.210 | 60,570 |
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.