Lycos Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.770	1.840	1.730	1.830	1.830	11,860
2025-05-09	1.780	1.830	1.780	1.815	1.815	26,303
2025-05-08	1.690	1.780	1.650	1.770	1.770	18,450
2025-05-07	1.700	1.700	1.700	1.700	1.700	100
2025-05-06	1.700	1.730	1.670	1.700	1.700	1,100
2025-05-05	1.700	1.800	1.630	1.700	1.700	3,500
2025-05-02	1.620	1.690	1.610	1.690	1.690	33,400
2025-05-01	1.610	1.660	1.600	1.660	1.660	13,355
2025-04-30	1.620	1.700	1.620	1.670	1.670	1,800
2025-04-29	1.650	1.650	1.650	1.650	1.650	600
2025-04-28	1.750	1.780	1.610	1.720	1.720	9,336
2025-04-25	1.780	1.840	1.650	1.760	1.760	12,515
2025-04-24	1.720	1.760	1.710	1.760	1.760	4,000
2025-04-23	1.730	1.740	1.680	1.680	1.680	8,200
2025-04-22	1.690	1.750	1.690	1.750	1.750	2,471
2025-04-21	1.620	1.650	1.600	1.620	1.620	29,500
2025-04-17	1.670	1.730	1.650	1.700	1.700	81,700
2025-04-16	1.560	1.730	1.530	1.670	1.670	37,350
2025-04-15	1.760	1.770	1.560	1.610	1.610	12,000
2025-04-14	1.800	1.800	1.750	1.760	1.760	7,600
2025-04-11	1.690	1.700	1.600	1.700	1.700	8,800
2025-04-10	1.940	1.940	1.650	1.700	1.700	27,852
2025-04-09	1.690	1.900	1.680	1.850	1.850	89,118
2025-04-08	1.850	1.850	1.720	1.740	1.740	10,639
2025-04-07	1.610	1.870	1.610	1.660	1.660	17,800
2025-04-04	2.150	2.150	1.600	1.750	1.750	35,590
2025-04-03	2.200	2.200	2.160	2.160	2.160	39,688
2025-04-02	2.350	2.350	2.260	2.300	2.300	35,200
2025-04-01	2.430	2.430	2.430	2.430	2.430	0
2025-03-31	2.450	2.450	2.300	2.430	2.430	14,200
2025-03-28	2.500	2.500	2.300	2.380	2.380	10,400
2025-03-27	2.290	2.460	2.290	2.440	2.440	67,400
2025-03-26	2.270	2.270	2.240	2.270	2.270	51,031
2025-03-25	2.300	2.300	2.240	2.240	2.240	16,300
2025-03-24	2.260	2.300	2.250	2.260	2.260	54,100
2025-03-21	2.250	2.300	2.170	2.300	2.300	27,212
2025-03-20	2.190	2.270	2.190	2.270	2.270	13,784
2025-03-19	2.200	2.200	2.180	2.200	2.200	8,259
2025-03-18	2.160	2.200	2.120	2.200	2.200	10,400
2025-03-17	2.140	2.200	2.120	2.200	2.200	6,001
2025-03-14	2.200	2.250	2.200	2.250	2.250	10,900
2025-03-13	2.160	2.190	2.150	2.190	2.190	7,100
2025-03-12	2.080	2.190	2.050	2.190	2.190	73,430
2025-03-11	2.060	2.100	2.050	2.100	2.100	21,250
2025-03-10	2.210	2.210	2.110	2.110	2.110	1,300
2025-03-07	2.160	2.200	2.160	2.200	2.200	13,945
2025-03-06	2.170	2.170	2.170	2.170	2.170	1,055
2025-03-05	2.110	2.210	2.050	2.210	2.210	24,836
2025-03-04	2.000	2.290	2.000	2.230	2.230	23,632
2025-03-03	2.150	2.210	2.010	2.180	2.180	19,450
2025-02-28	2.160	2.320	2.150	2.320	2.320	27,135
2025-02-27	2.250	2.290	2.200	2.290	2.290	4,911
2025-02-26	2.270	2.270	2.250	2.250	2.250	34,600
2025-02-25	2.300	2.310	2.230	2.230	2.230	206,273
2025-02-24	2.380	2.380	2.300	2.300	2.300	54,041
2025-02-21	2.450	2.450	2.320	2.320	2.320	14,676
2025-02-20	2.420	2.450	2.380	2.420	2.420	54,808
2025-02-19	2.380	2.380	2.380	2.380	2.380	10,503
2025-02-18	2.380	2.420	2.380	2.380	2.380	20,876
2025-02-14	2.380	2.390	2.380	2.380	2.380	7,130

← NewerPage 7 of 17 · 992 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.