Lycos Energy Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	3.700	3.760	3.650	3.750	3.750	608,214
2023-09-13	3.750	3.800	3.750	3.750	3.750	2,125
2023-09-12	3.850	3.850	3.600	3.750	3.750	42,471
2023-09-11	3.890	3.910	3.850	3.850	3.850	5,158
2023-09-08	4.010	4.010	3.800	4.000	4.000	44,740
2023-09-07	4.020	4.020	3.990	4.000	4.000	14,012
2023-09-06	4.090	4.100	3.960	3.980	3.980	35,500
2023-09-05	4.050	4.150	3.990	4.000	4.000	44,495
2023-09-01	3.750	4.000	3.750	3.990	3.990	39,604
2023-08-31	0.480	0.485	0.465	0.465	3.720	31,150
2023-08-30	0.470	0.480	0.460	0.480	3.840	21,532
2023-08-29	0.450	0.480	0.440	0.480	3.840	47,750
2023-08-28	0.440	0.450	0.410	0.440	3.520	41,514
2023-08-25	0.455	0.455	0.440	0.450	3.600	13,909
2023-08-24	0.440	0.450	0.440	0.440	3.520	5,205
2023-08-23	0.450	0.455	0.450	0.450	3.600	17,250
2023-08-22	0.460	0.465	0.450	0.460	3.680	9,968
2023-08-21	0.455	0.455	0.450	0.450	3.600	1,751
2023-08-18	0.450	0.460	0.450	0.460	3.680	21,384
2023-08-17	0.450	0.450	0.430	0.440	3.520	3,275
2023-08-16	0.440	0.440	0.440	0.440	3.520	1,346
2023-08-15	0.455	0.455	0.445	0.445	3.560	3,962
2023-08-14	0.470	0.470	0.450	0.450	3.600	10,811
2023-08-11	0.475	0.475	0.450	0.450	3.600	3,654
2023-08-10	0.440	0.480	0.440	0.470	3.760	12,781
2023-08-09	0.430	0.440	0.420	0.435	3.480	3,375
2023-08-08	0.420	0.430	0.415	0.425	3.400	1,123,958
2023-08-04	0.420	0.420	0.410	0.420	3.360	58,183
2023-08-03	0.420	0.420	0.420	0.420	3.360	0
2023-08-02	0.420	0.420	0.420	0.420	3.360	13,375
2023-08-01	0.430	0.430	0.415	0.420	3.360	11,375
2023-07-31	0.445	0.445	0.440	0.440	3.520	3,041
2023-07-28	0.420	0.440	0.420	0.435	3.480	21,625
2023-07-27	0.430	0.445	0.420	0.430	3.440	10,937
2023-07-26	0.430	0.440	0.420	0.440	3.520	18,506
2023-07-25	0.420	0.430	0.420	0.430	3.440	5,562
2023-07-24	0.430	0.435	0.420	0.420	3.360	5,812
2023-07-21	0.430	0.440	0.420	0.440	3.520	10,098
2023-07-20	0.420	0.420	0.420	0.420	3.360	750
2023-07-19	0.440	0.445	0.435	0.435	3.480	13,700
2023-07-18	0.440	0.440	0.420	0.440	3.520	13,138
2023-07-17	0.415	0.415	0.415	0.415	3.320	203
2023-07-14	0.435	0.435	0.420	0.430	3.440	11,812
2023-07-13	0.450	0.455	0.440	0.440	3.520	9,938
2023-07-12	0.445	0.445	0.440	0.440	3.520	5,189
2023-07-11	0.425	0.430	0.425	0.430	3.440	4,187
2023-07-10	0.430	0.430	0.420	0.420	3.360	8,387
2023-07-07	0.435	0.435	0.390	0.425	3.400	10,362
2023-07-06	0.415	0.420	0.395	0.420	3.360	97,652
2023-07-05	0.410	0.435	0.400	0.400	3.200	171,207
2023-07-04	0.400	0.410	0.400	0.400	3.200	271,104
2023-06-30	0.380	0.400	0.380	0.400	3.200	28,187
2023-06-29	0.390	0.400	0.390	0.390	3.120	33,247
2023-06-28	0.390	0.400	0.390	0.395	3.160	101,719
2023-06-27	0.390	0.395	0.390	0.390	3.120	19,043
2023-06-26	0.390	0.400	0.390	0.400	3.200	6,562
2023-06-23	0.400	0.400	0.390	0.400	3.200	1,600
2023-06-22	0.400	0.405	0.395	0.400	3.200	35,063
2023-06-21	0.395	0.410	0.395	0.400	3.200	62,700
2023-06-20	0.395	0.395	0.390	0.390	3.120	5,653

← NewerPage 14 of 17 · 996 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.