Lycos Energy Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 2.820 | 2.850 | 2.820 | 2.830 | 2.830 | 1,600 |
| 2024-11-15 | 2.630 | 2.850 | 2.630 | 2.850 | 2.850 | 54,450 |
| 2024-11-14 | 2.750 | 2.810 | 2.400 | 2.750 | 2.750 | 61,327 |
| 2024-11-13 | 2.650 | 2.760 | 2.650 | 2.760 | 2.760 | 5,580 |
| 2024-11-12 | 2.690 | 2.700 | 2.650 | 2.700 | 2.700 | 5,575 |
| 2024-11-11 | 2.660 | 2.670 | 2.660 | 2.670 | 2.670 | 2,900 |
| 2024-11-08 | 2.610 | 2.660 | 2.600 | 2.600 | 2.600 | 3,500 |
| 2024-11-07 | 2.660 | 2.730 | 2.640 | 2.730 | 2.730 | 1,500 |
| 2024-11-06 | 2.680 | 2.740 | 2.570 | 2.670 | 2.670 | 19,540 |
| 2024-11-05 | 2.690 | 2.730 | 2.690 | 2.700 | 2.700 | 9,530 |
| 2024-11-04 | 2.800 | 2.800 | 2.710 | 2.710 | 2.710 | 9,150 |
| 2024-11-01 | 2.740 | 2.740 | 2.700 | 2.720 | 2.720 | 8,975 |
| 2024-10-31 | 2.790 | 2.860 | 2.740 | 2.860 | 2.860 | 11,879 |
| 2024-10-30 | 2.730 | 2.870 | 2.710 | 2.870 | 2.870 | 6,765 |
| 2024-10-29 | 2.730 | 2.840 | 2.710 | 2.710 | 2.710 | 64,981 |
| 2024-10-28 | 2.770 | 2.890 | 2.690 | 2.890 | 2.890 | 33,570 |
| 2024-10-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 4,400 |
| 2024-10-24 | 2.840 | 2.840 | 2.790 | 2.790 | 2.790 | 4,900 |
| 2024-10-23 | 2.850 | 2.850 | 2.840 | 2.840 | 2.840 | 706 |
| 2024-10-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 100 |
| 2024-10-21 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 135 |
| 2024-10-18 | 2.800 | 2.920 | 2.790 | 2.920 | 2.920 | 3,100 |
| 2024-10-17 | 2.920 | 2.930 | 2.620 | 2.930 | 2.930 | 126,875 |
| 2024-10-16 | 2.850 | 2.860 | 2.800 | 2.800 | 2.800 | 19,542 |
| 2024-10-15 | 2.810 | 2.900 | 2.810 | 2.900 | 2.900 | 3,700 |
| 2024-10-11 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 400 |
| 2024-10-10 | 2.850 | 2.990 | 2.850 | 2.970 | 2.970 | 46,800 |
| 2024-10-09 | 2.880 | 2.880 | 2.850 | 2.850 | 2.850 | 2,100 |
| 2024-10-08 | 3.000 | 3.000 | 2.860 | 2.930 | 2.930 | 11,500 |
| 2024-10-07 | 2.870 | 2.990 | 2.860 | 2.990 | 2.990 | 25,538 |
| 2024-10-04 | 2.850 | 2.920 | 2.850 | 2.920 | 2.920 | 6,800 |
| 2024-10-03 | 2.920 | 2.920 | 2.810 | 2.920 | 2.920 | 12,200 |
| 2024-10-02 | 2.840 | 2.930 | 2.800 | 2.850 | 2.850 | 14,420 |
| 2024-10-01 | 2.940 | 2.940 | 2.850 | 2.920 | 2.920 | 1,600 |
| 2024-09-30 | 2.970 | 2.970 | 2.780 | 2.940 | 2.940 | 4,400 |
| 2024-09-27 | 2.860 | 2.970 | 2.780 | 2.850 | 2.850 | 7,900 |
| 2024-09-26 | 2.940 | 2.940 | 2.780 | 2.840 | 2.840 | 8,900 |
| 2024-09-25 | 2.950 | 2.950 | 2.860 | 2.860 | 2.860 | 9,335 |
| 2024-09-24 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 3,100 |
| 2024-09-23 | 2.990 | 2.990 | 2.990 | 2.990 | 2.990 | 0 |
| 2024-09-20 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 5,800 |
| 2024-09-19 | 2.990 | 3.000 | 2.850 | 2.850 | 2.850 | 48,284 |
| 2024-09-18 | 2.900 | 3.000 | 2.760 | 3.000 | 3.000 | 15,425 |
| 2024-09-17 | 2.710 | 3.000 | 2.650 | 3.000 | 3.000 | 24,316 |
| 2024-09-16 | 2.700 | 2.865 | 2.700 | 2.800 | 2.800 | 1,638 |
| 2024-09-13 | 2.870 | 2.925 | 2.750 | 2.750 | 2.750 | 13,675 |
| 2024-09-12 | 2.830 | 2.850 | 2.750 | 2.850 | 2.850 | 111,113 |
| 2024-09-11 | 2.860 | 2.910 | 2.750 | 2.750 | 2.750 | 114,100 |
| 2024-09-10 | 2.810 | 2.900 | 2.700 | 2.900 | 2.900 | 21,647 |
| 2024-09-09 | 3.030 | 3.160 | 2.700 | 2.900 | 2.900 | 28,880 |
| 2024-09-06 | 3.110 | 3.110 | 2.970 | 3.000 | 3.000 | 15,698 |
| 2024-09-05 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 29,800 |
| 2024-09-04 | 3.100 | 3.110 | 3.010 | 3.060 | 3.060 | 55,929 |
| 2024-09-03 | 3.100 | 3.150 | 3.100 | 3.120 | 3.120 | 33,100 |
| 2024-08-30 | 3.120 | 3.180 | 3.100 | 3.170 | 3.170 | 80,069 |
| 2024-08-29 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 7,000 |
| 2024-08-28 | 3.140 | 3.190 | 3.100 | 3.180 | 3.180 | 29,702 |
| 2024-08-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 18,318 |
| 2024-08-26 | 3.200 | 3.200 | 3.100 | 3.180 | 3.180 | 63,365 |
| 2024-08-23 | 3.200 | 3.210 | 3.100 | 3.180 | 3.180 | 76,027 |
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.