Lycos Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.350	2.420	2.350	2.420	2.420	72,137
2025-02-12	2.310	2.330	2.300	2.320	2.320	8,755
2025-02-11	2.330	2.400	2.300	2.390	2.390	9,401
2025-02-10	2.310	2.420	2.310	2.360	2.360	10,350
2025-02-07	2.410	2.410	2.300	2.380	2.380	23,800
2025-02-06	2.370	2.390	2.200	2.370	2.370	37,116
2025-02-05	2.350	2.420	2.350	2.360	2.360	102,707
2025-02-04	2.380	2.470	2.340	2.440	2.440	492,100
2025-02-03	2.350	2.400	2.300	2.320	2.320	16,302
2025-01-31	2.370	2.430	2.350	2.380	2.380	27,616
2025-01-30	2.480	2.480	2.440	2.440	2.440	2,200
2025-01-29	2.320	2.480	2.320	2.480	2.480	7,879
2025-01-28	2.480	2.490	2.280	2.490	2.490	42,127
2025-01-27	2.360	2.400	2.350	2.400	2.400	2,100
2025-01-24	2.420	2.420	2.300	2.370	2.370	1,009,386
2025-01-23	2.500	2.510	2.450	2.500	2.500	68,284
2025-01-22	2.380	2.500	2.380	2.500	2.500	31,700
2025-01-21	2.480	2.480	2.350	2.390	2.390	9,101
2025-01-20	2.400	2.450	2.370	2.450	2.450	1,409,340
2025-01-17	2.450	2.450	2.360	2.360	2.360	9,600
2025-01-16	2.410	2.490	2.350	2.490	2.490	13,499
2025-01-15	2.530	2.530	2.360	2.500	2.500	76,800
2025-01-14	2.510	2.510	2.290	2.430	2.430	123,867
2025-01-13	2.600	2.600	2.520	2.600	2.600	13,825
2025-01-10	2.580	2.610	2.550	2.600	2.600	34,005
2025-01-09	2.550	2.560	2.500	2.560	2.560	21,409
2025-01-08	2.620	2.620	2.500	2.530	2.530	13,100
2025-01-07	2.600	2.660	2.550	2.560	2.560	121,042
2025-01-06	2.650	2.660	2.590	2.620	2.620	34,473
2025-01-03	2.690	2.750	2.650	2.650	2.650	20,701
2025-01-02	2.560	2.800	2.560	2.700	2.700	38,250
2024-12-31	2.600	2.600	2.540	2.600	2.600	11,300
2024-12-30	2.590	2.590	2.500	2.500	2.500	21,956
2024-12-27	2.680	2.680	2.530	2.590	2.590	11,553
2024-12-24	2.580	2.600	2.500	2.580	2.580	22,100
2024-12-23	2.570	2.700	2.500	2.700	2.700	26,223
2024-12-20	2.500	2.550	2.445	2.550	2.550	18,410
2024-12-19	2.465	2.520	2.465	2.520	2.520	6,595
2024-12-18	2.550	2.560	2.380	2.550	2.550	19,782
2024-12-17	2.530	2.630	2.500	2.600	2.600	11,739
2024-12-16	2.700	2.700	2.340	2.540	2.540	35,152
2024-12-13	2.700	2.700	2.560	2.650	2.650	34,750
2024-12-12	2.760	2.760	2.640	2.640	2.640	26,300
2024-12-11	2.690	2.730	2.560	2.730	2.730	25,338
2024-12-10	2.650	2.700	2.640	2.650	2.650	27,505
2024-12-09	2.710	2.710	2.650	2.700	2.700	18,963
2024-12-06	2.650	2.750	2.600	2.750	2.750	35,149
2024-12-05	2.810	2.810	2.660	2.660	2.660	5,795
2024-12-04	2.740	2.750	2.730	2.730	2.730	12,565
2024-12-03	2.880	2.880	2.770	2.790	2.790	2,239
2024-12-02	2.860	2.860	2.700	2.800	2.800	11,732
2024-11-29	2.820	2.820	2.740	2.770	2.770	29,915
2024-11-28	2.940	2.940	2.780	2.920	2.920	6,331
2024-11-27	2.880	2.950	2.810	2.950	2.950	23,313
2024-11-26	2.850	2.900	2.770	2.900	2.900	16,507
2024-11-25	2.950	2.950	2.750	2.750	2.750	3,301
2024-11-22	2.900	2.950	2.720	2.950	2.950	40,691
2024-11-21	2.700	2.900	2.700	2.870	2.870	31,700
2024-11-20	2.770	2.770	2.730	2.730	2.730	6,406
2024-11-19	2.840	2.840	2.700	2.730	2.730	3,411

← NewerPage 8 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.