Lotus Creek Exploration Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.350 | 3.410 | 3.340 | 3.410 | 3.410 | 47,826 |
| 2026-07-20 | 3.190 | 3.340 | 3.190 | 3.340 | 3.340 | 7,519 |
| 2026-07-17 | 3.150 | 3.350 | 3.150 | 3.350 | 3.350 | 210,356 |
| 2026-07-16 | 3.090 | 3.170 | 3.090 | 3.170 | 3.170 | 15,708 |
| 2026-07-15 | 3.130 | 3.180 | 3.060 | 3.110 | 3.110 | 34,336 |
| 2026-07-14 | 3.250 | 3.260 | 3.120 | 3.130 | 3.130 | 94,088 |
| 2026-07-13 | 3.190 | 3.230 | 3.070 | 3.210 | 3.210 | 68,084 |
| 2026-07-10 | 3.200 | 3.200 | 3.130 | 3.150 | 3.150 | 19,285 |
| 2026-07-09 | 3.300 | 3.300 | 3.120 | 3.190 | 3.190 | 65,910 |
| 2026-07-08 | 3.270 | 3.320 | 3.200 | 3.240 | 3.240 | 89,457 |
| 2026-07-07 | 3.150 | 3.260 | 3.050 | 3.160 | 3.160 | 92,847 |
| 2026-07-06 | 3.130 | 3.270 | 3.130 | 3.130 | 3.130 | 17,105 |
| 2026-07-03 | 3.190 | 3.350 | 3.150 | 3.160 | 3.160 | 48,712 |
| 2026-07-02 | 3.280 | 3.280 | 3.150 | 3.250 | 3.250 | 33,816 |
| 2026-06-30 | 3.110 | 3.360 | 3.110 | 3.350 | 3.350 | 10,536 |
| 2026-06-29 | 3.240 | 3.420 | 3.220 | 3.270 | 3.270 | 66,266 |
| 2026-06-26 | 3.350 | 3.430 | 3.300 | 3.300 | 3.300 | 26,901 |
| 2026-06-25 | 3.320 | 3.370 | 3.300 | 3.340 | 3.340 | 37,245 |
| 2026-06-24 | 3.450 | 3.450 | 3.170 | 3.330 | 3.330 | 91,136 |
| 2026-06-23 | 3.420 | 3.540 | 3.360 | 3.440 | 3.440 | 22,400 |
| 2026-06-22 | 3.560 | 3.560 | 3.440 | 3.470 | 3.470 | 14,966 |
| 2026-06-19 | 3.610 | 3.630 | 3.510 | 3.590 | 3.590 | 5,531 |
| 2026-06-18 | 3.510 | 3.510 | 3.380 | 3.450 | 3.450 | 109,008 |
| 2026-06-17 | 3.620 | 3.620 | 3.500 | 3.540 | 3.540 | 23,674 |
| 2026-06-16 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 62,661 |
| 2026-06-15 | 3.600 | 3.680 | 3.390 | 3.620 | 3.620 | 163,026 |
| 2026-06-12 | 3.620 | 3.840 | 3.620 | 3.720 | 3.720 | 51,057 |
| 2026-06-11 | 3.800 | 3.850 | 3.660 | 3.740 | 3.740 | 72,117 |
| 2026-06-10 | 3.560 | 3.770 | 3.560 | 3.630 | 3.630 | 22,575 |
| 2026-06-09 | 3.730 | 3.730 | 3.500 | 3.550 | 3.550 | 69,040 |
| 2026-06-08 | 3.980 | 3.980 | 3.690 | 3.720 | 3.720 | 116,480 |
| 2026-06-05 | 3.870 | 3.870 | 3.750 | 3.820 | 3.820 | 74,164 |
| 2026-06-04 | 3.980 | 3.980 | 3.850 | 3.970 | 3.970 | 34,312 |
| 2026-06-03 | 3.820 | 4.020 | 3.820 | 3.910 | 3.910 | 82,983 |
| 2026-06-02 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 53,184 |
| 2026-06-01 | 3.680 | 3.810 | 3.680 | 3.790 | 3.790 | 64,150 |
| 2026-05-29 | 3.740 | 3.760 | 3.630 | 3.720 | 3.720 | 70,417 |
| 2026-05-28 | 3.920 | 3.920 | 3.750 | 3.800 | 3.800 | 82,939 |
| 2026-05-27 | 3.870 | 3.870 | 3.720 | 3.820 | 3.820 | 85,052 |
| 2026-05-26 | 3.790 | 4.000 | 3.790 | 3.880 | 3.880 | 71,052 |
| 2026-05-25 | 4.100 | 4.110 | 3.420 | 3.800 | 3.800 | 222,399 |
| 2026-05-22 | 4.120 | 4.200 | 4.100 | 4.110 | 4.110 | 39,758 |
| 2026-05-21 | 4.170 | 4.190 | 4.120 | 4.150 | 4.150 | 87,295 |
| 2026-05-20 | 4.300 | 4.300 | 4.120 | 4.130 | 4.130 | 73,979 |
| 2026-05-19 | 4.350 | 4.390 | 4.260 | 4.340 | 4.340 | 77,512 |
| 2026-05-15 | 4.310 | 4.400 | 4.170 | 4.400 | 4.400 | 121,781 |
| 2026-05-14 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 32,958 |
| 2026-05-13 | 4.350 | 4.350 | 4.220 | 4.280 | 4.280 | 32,239 |
| 2026-05-12 | 4.210 | 4.400 | 4.210 | 4.340 | 4.340 | 30,081 |
| 2026-05-11 | 4.400 | 4.400 | 4.250 | 4.300 | 4.300 | 31,441 |
| 2026-05-08 | 4.090 | 4.320 | 4.090 | 4.270 | 4.270 | 32,897 |
| 2026-05-07 | 4.300 | 4.300 | 4.000 | 4.250 | 4.250 | 198,285 |
| 2026-05-06 | 4.400 | 4.430 | 4.300 | 4.320 | 4.320 | 94,819 |
| 2026-05-05 | 4.610 | 4.620 | 4.400 | 4.480 | 4.480 | 206,627 |
| 2026-05-04 | 4.460 | 4.650 | 4.460 | 4.580 | 4.580 | 239,682 |
| 2026-05-01 | 4.350 | 4.490 | 4.270 | 4.460 | 4.460 | 107,120 |
| 2026-04-30 | 4.150 | 4.420 | 4.110 | 4.410 | 4.410 | 163,219 |
| 2026-04-29 | 3.900 | 4.170 | 3.900 | 4.170 | 4.170 | 328,250 |
| 2026-04-28 | 3.850 | 3.980 | 3.780 | 3.960 | 3.960 | 201,686 |
| 2026-04-27 | 3.590 | 3.880 | 3.590 | 3.790 | 3.790 | 96,783 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.