Lotus Creek Exploration Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.150 | 4.250 | 4.150 | 4.250 | 4.250 | 76,984 |
| 2026-10-15 | 4.110 | 4.180 | 4.070 | 4.120 | 4.120 | 11,066 |
| 2026-10-14 | 4.170 | 4.200 | 4.150 | 4.150 | 4.150 | 46,162 |
| 2026-10-13 | 4.170 | 4.180 | 4.120 | 4.150 | 4.150 | 27,605 |
| 2026-10-09 | 4.110 | 4.180 | 4.110 | 4.120 | 4.120 | 28,039 |
| 2026-10-08 | 4.170 | 4.180 | 4.100 | 4.130 | 4.130 | 25,125 |
| 2026-10-07 | 4.150 | 4.150 | 4.030 | 4.050 | 4.050 | 4,402 |
| 2026-10-06 | 4.120 | 4.180 | 4.090 | 4.090 | 4.090 | 20,833 |
| 2026-10-05 | 3.910 | 4.230 | 3.910 | 4.200 | 4.200 | 69,647 |
| 2026-10-02 | 3.900 | 4.040 | 3.860 | 3.910 | 3.910 | 82,885 |
| 2026-10-01 | 3.940 | 3.990 | 3.870 | 3.880 | 3.880 | 25,423 |
| 2026-09-30 | 3.870 | 3.980 | 3.860 | 3.940 | 3.940 | 91,900 |
| 2026-09-29 | 3.880 | 3.900 | 3.850 | 3.850 | 3.850 | 23,237 |
| 2026-09-28 | 3.790 | 3.940 | 3.790 | 3.920 | 3.920 | 13,865 |
| 2026-09-25 | 3.820 | 3.840 | 3.780 | 3.780 | 3.780 | 13,016 |
| 2026-09-24 | 3.860 | 3.900 | 3.820 | 3.840 | 3.840 | 33,415 |
| 2026-09-23 | 3.800 | 3.850 | 3.780 | 3.850 | 3.850 | 10,839 |
| 2026-09-22 | 3.850 | 3.850 | 3.600 | 3.750 | 3.750 | 714,858 |
| 2026-09-21 | 3.860 | 3.860 | 3.650 | 3.660 | 3.660 | 44,800 |
| 2026-09-18 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 6,327 |
| 2026-09-17 | 3.930 | 3.930 | 3.810 | 3.900 | 3.900 | 25,179 |
| 2026-09-16 | 3.980 | 3.990 | 3.860 | 3.860 | 3.860 | 72,153 |
| 2026-09-15 | 3.960 | 4.020 | 3.870 | 3.940 | 3.940 | 97,660 |
| 2026-09-14 | 4.000 | 4.050 | 3.870 | 3.870 | 3.870 | 38,070 |
| 2026-09-11 | 3.990 | 3.990 | 3.875 | 3.940 | 3.940 | 53,343 |
| 2026-09-10 | 3.890 | 3.990 | 3.870 | 3.990 | 3.990 | 115,976 |
| 2026-09-09 | 4.000 | 4.000 | 3.810 | 3.860 | 3.860 | 38,321 |
| 2026-09-08 | 3.950 | 4.060 | 3.900 | 3.950 | 3.950 | 65,429 |
| 2026-09-04 | 3.860 | 3.920 | 3.800 | 3.840 | 3.840 | 70,126 |
| 2026-09-03 | 3.750 | 4.010 | 3.700 | 3.820 | 3.820 | 150,739 |
| 2026-09-02 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 15,629 |
| 2026-09-01 | 3.620 | 3.750 | 3.610 | 3.720 | 3.720 | 76,997 |
| 2026-08-31 | 3.710 | 3.710 | 3.610 | 3.650 | 3.650 | 11,843 |
| 2026-08-28 | 3.690 | 3.690 | 3.550 | 3.650 | 3.650 | 5,097 |
| 2026-08-27 | 3.610 | 3.640 | 3.560 | 3.630 | 3.630 | 8,248 |
| 2026-08-26 | 3.610 | 3.690 | 3.610 | 3.680 | 3.680 | 3,525 |
| 2026-08-25 | 3.600 | 3.700 | 3.580 | 3.610 | 3.610 | 43,712 |
| 2026-08-24 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 17,449 |
| 2026-08-21 | 3.730 | 3.750 | 3.650 | 3.720 | 3.720 | 77,683 |
| 2026-08-20 | 3.690 | 3.770 | 3.630 | 3.680 | 3.680 | 86,409 |
| 2026-08-19 | 3.640 | 3.790 | 3.640 | 3.690 | 3.690 | 33,756 |
| 2026-08-18 | 3.800 | 3.800 | 3.610 | 3.650 | 3.650 | 71,029 |
| 2026-08-17 | 3.470 | 3.790 | 3.470 | 3.790 | 3.790 | 158,364 |
| 2026-08-14 | 3.400 | 3.710 | 3.400 | 3.710 | 3.710 | 51,566 |
| 2026-08-13 | 3.500 | 3.520 | 3.430 | 3.520 | 3.520 | 26,381 |
| 2026-08-12 | 3.300 | 3.550 | 3.300 | 3.510 | 3.510 | 115,899 |
| 2026-08-11 | 3.280 | 3.430 | 3.250 | 3.430 | 3.430 | 61,628 |
| 2026-08-10 | 3.340 | 3.350 | 3.230 | 3.240 | 3.240 | 36,909 |
| 2026-08-07 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 61,784 |
| 2026-08-06 | 3.350 | 3.350 | 3.240 | 3.340 | 3.340 | 14,236 |
| 2026-08-05 | 3.350 | 3.390 | 3.190 | 3.230 | 3.230 | 57,544 |
| 2026-08-04 | 3.290 | 3.390 | 3.150 | 3.350 | 3.350 | 140,718 |
| 2026-07-31 | 3.210 | 3.360 | 3.210 | 3.280 | 3.280 | 42,611 |
| 2026-07-30 | 3.200 | 3.330 | 3.200 | 3.210 | 3.210 | 28,560 |
| 2026-07-29 | 3.210 | 3.380 | 3.210 | 3.290 | 3.290 | 100,405 |
| 2026-07-28 | 3.260 | 3.300 | 3.240 | 3.290 | 3.290 | 12,472 |
| 2026-07-27 | 3.540 | 3.540 | 3.280 | 3.330 | 3.330 | 28,768 |
| 2026-07-24 | 3.520 | 3.550 | 3.350 | 3.370 | 3.370 | 28,825 |
| 2026-07-23 | 3.600 | 3.700 | 3.430 | 3.520 | 3.520 | 100,301 |
| 2026-07-22 | 3.430 | 3.600 | 3.350 | 3.380 | 3.380 | 31,591 |
Page 1 of 3 · 125 trading daysOlder →
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.