Lycos Energy Inc LCX
TSXV · Kanada · Enerji Mineralleri
CAD 1,76-0,04 (-%2,22)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 1,80 | +%2,86 | CAD 1,76 | CAD 1,80 | CAD 1,75 | 49,14K |
| 2026-09-29 | CAD 1,75 | -%3,31 | CAD 1,82 | CAD 1,82 | CAD 1,75 | 235,39K |
| 2026-09-28 | CAD 1,81 | +%0,56 | CAD 1,82 | CAD 1,83 | CAD 1,81 | 48,01K |
| 2026-09-25 | CAD 1,80 | -%2,70 | CAD 1,84 | CAD 1,85 | CAD 1,79 | 218,94K |
| 2026-09-24 | CAD 1,85 | +%0,54 | CAD 1,85 | CAD 1,89 | CAD 1,84 | 179,90K |
| 2026-09-23 | CAD 1,84 | -%2,13 | CAD 1,91 | CAD 1,91 | CAD 1,84 | 455,74K |
| 2026-09-22 | CAD 1,88 | +%0,53 | CAD 1,87 | CAD 1,88 | CAD 1,85 | 104,82K |
| 2026-09-21 | CAD 1,87 | -%4,59 | CAD 1,95 | CAD 1,95 | CAD 1,86 | 346,20K |
| 2026-09-18 | CAD 1,96 | -%2,00 | CAD 1,99 | CAD 1,99 | CAD 1,95 | 31,09K |
| 2026-09-17 | CAD 2,00 | %0,00 | CAD 1,98 | CAD 2,00 | CAD 1,94 | 145,33K |
| 2026-09-16 | CAD 2,00 | -%1,48 | CAD 2,01 | CAD 2,05 | CAD 1,97 | 127,31K |
| 2026-09-15 | CAD 2,03 | +%1,00 | CAD 1,99 | CAD 2,06 | CAD 1,99 | 368,05K |
| 2026-09-14 | CAD 2,01 | +%2,55 | CAD 1,97 | CAD 2,05 | CAD 1,96 | 267,69K |
| 2026-09-11 | CAD 1,96 | -%1,51 | CAD 2,04 | CAD 2,04 | CAD 1,91 | 189,83K |
| 2026-09-10 | CAD 1,99 | -%1,97 | CAD 2,07 | CAD 2,07 | CAD 1,94 | 152,43K |
| 2026-09-09 | CAD 2,03 | +%7,41 | CAD 1,89 | CAD 2,07 | CAD 1,86 | 438,02K |
| 2026-09-08 | CAD 1,89 | +%2,72 | CAD 1,86 | CAD 1,89 | CAD 1,83 | 144,02K |
| 2026-09-04 | CAD 1,84 | +%0,55 | CAD 1,83 | CAD 1,88 | CAD 1,80 | 134,07K |
| 2026-09-03 | CAD 1,83 | %0,00 | CAD 1,83 | CAD 1,90 | CAD 1,81 | 229,73K |
| 2026-09-02 | CAD 1,83 | +%1,67 | CAD 1,81 | CAD 1,83 | CAD 1,78 | 116,90K |
| 2026-09-01 | CAD 1,80 | +%1,69 | CAD 1,79 | CAD 1,84 | CAD 1,79 | 311,35K |
| 2026-08-31 | CAD 1,77 | +%0,57 | CAD 1,78 | CAD 1,80 | CAD 1,76 | 301,26K |
| 2026-08-28 | CAD 1,76 | -%1,12 | CAD 1,76 | CAD 1,78 | CAD 1,76 | 111,40K |
| 2026-08-27 | CAD 1,78 | +%1,14 | CAD 1,80 | CAD 1,80 | CAD 1,76 | 149,80K |
| 2026-08-26 | CAD 1,76 | -%1,68 | CAD 1,79 | CAD 1,84 | CAD 1,76 | 226,70K |
| 2026-08-25 | CAD 1,79 | +%1,13 | CAD 1,78 | CAD 1,81 | CAD 1,76 | 20,10K |
| 2026-08-24 | CAD 1,77 | -%4,84 | CAD 1,88 | CAD 1,90 | CAD 1,77 | 135,42K |
| 2026-08-21 | CAD 1,86 | +%3,91 | CAD 1,80 | CAD 1,86 | CAD 1,79 | 121,85K |
| 2026-08-20 | CAD 1,79 | +%2,29 | CAD 1,75 | CAD 1,81 | CAD 1,75 | 199,75K |
| 2026-08-19 | CAD 1,75 | -%0,28 | CAD 1,77 | CAD 1,81 | CAD 1,73 | 277,37K |
| 2026-08-18 | CAD 1,75 | +%1,45 | CAD 1,74 | CAD 1,76 | CAD 1,72 | 213,64K |
| 2026-08-17 | CAD 1,73 | -%0,57 | CAD 1,74 | CAD 1,76 | CAD 1,72 | 347,60K |
| 2026-08-14 | CAD 1,74 | %0,00 | CAD 1,72 | CAD 1,77 | CAD 1,72 | 504,27K |
| 2026-08-13 | CAD 1,74 | -%1,69 | CAD 1,80 | CAD 1,80 | CAD 1,72 | 387,49K |
| 2026-08-12 | CAD 1,77 | +%0,57 | CAD 1,77 | CAD 1,83 | CAD 1,76 | 1,04M |
| 2026-08-11 | CAD 1,76 | +%4,14 | CAD 1,69 | CAD 1,77 | CAD 1,67 | 711,01K |
| 2026-08-10 | CAD 1,69 | +%6,29 | CAD 1,58 | CAD 1,73 | CAD 1,57 | 671,21K |
| 2026-08-07 | CAD 1,59 | +%0,95 | CAD 1,55 | CAD 1,67 | CAD 1,55 | 584,10K |
| 2026-08-06 | CAD 1,58 | +%7,14 | CAD 1,50 | CAD 1,60 | CAD 1,47 | 406,68K |
| 2026-08-05 | CAD 1,47 | -%3,92 | CAD 1,52 | CAD 1,54 | CAD 1,47 | 272,32K |
| 2026-08-04 | CAD 1,53 | -%7,27 | CAD 1,65 | CAD 1,66 | CAD 1,49 | 964,97K |
| 2026-07-31 | CAD 1,65 | %0,00 | CAD 1,65 | CAD 1,67 | CAD 1,62 | 351,07K |
| 2026-07-30 | CAD 1,65 | %0,00 | CAD 1,68 | CAD 1,68 | CAD 1,64 | 209,70K |
| 2026-07-29 | CAD 1,65 | %0,00 | CAD 1,67 | CAD 1,71 | CAD 1,62 | 346,80K |
| 2026-07-28 | CAD 1,65 | -%1,20 | CAD 1,65 | CAD 1,68 | CAD 1,65 | 207,24K |
| 2026-07-27 | CAD 1,67 | -%0,60 | CAD 1,66 | CAD 1,69 | CAD 1,62 | 252,71K |
| 2026-07-24 | CAD 1,68 | -%4,55 | CAD 1,78 | CAD 1,78 | CAD 1,66 | 415,35K |
| 2026-07-23 | CAD 1,76 | -%3,83 | CAD 1,85 | CAD 1,87 | CAD 1,75 | 216,07K |
| 2026-07-22 | CAD 1,83 | +%5,78 | CAD 1,76 | CAD 1,83 | CAD 1,73 | 315,12K |
| 2026-07-21 | CAD 1,73 | +%4,85 | CAD 1,60 | CAD 1,73 | CAD 1,52 | 1,13M |
| 2026-07-20 | CAD 1,65 | +%1,23 | CAD 1,64 | CAD 1,73 | CAD 1,61 | 193,51K |
| 2026-07-17 | CAD 1,63 | +%4,49 | CAD 1,57 | CAD 1,68 | CAD 1,55 | 122,38K |
| 2026-07-16 | CAD 1,56 | +%0,65 | CAD 1,54 | CAD 1,59 | CAD 1,52 | 105,69K |
| 2026-07-15 | CAD 1,55 | -%0,96 | CAD 1,59 | CAD 1,64 | CAD 1,46 | 115,04K |
| 2026-07-14 | CAD 1,57 | +%0,32 | CAD 1,60 | CAD 1,60 | CAD 1,52 | 77,72K |
| 2026-07-13 | CAD 1,56 | +%9,09 | CAD 1,55 | CAD 1,60 | CAD 1,50 | 130,05K |
| 2026-07-10 | CAD 1,43 | -%4,03 | CAD 1,47 | CAD 1,52 | CAD 1,43 | 187,67K |
| 2026-07-09 | CAD 1,49 | -%3,87 | CAD 1,60 | CAD 1,60 | CAD 1,46 | 107,40K |
| 2026-07-08 | CAD 1,55 | +%0,65 | CAD 1,49 | CAD 1,61 | CAD 1,48 | 116,18K |
| 2026-07-07 | CAD 1,54 | +%6,21 | CAD 1,46 | CAD 1,54 | CAD 1,35 | 396,42K |
| 2026-07-06 | CAD 1,45 | -%0,68 | CAD 1,46 | CAD 1,55 | CAD 1,44 | 219,32K |
| 2026-07-03 | CAD 1,46 | -%3,31 | CAD 1,52 | CAD 1,52 | CAD 1,45 | 18,01K |
| 2026-07-02 | CAD 1,51 | %0,00 | CAD 1,51 | CAD 1,55 | CAD 1,45 | 41,92K |
| 2026-06-30 | CAD 1,51 | -%1,31 | CAD 1,57 | CAD 1,63 | CAD 1,51 | 80,81K |
| 2026-06-29 | CAD 1,53 | -%4,97 | CAD 1,60 | CAD 1,60 | CAD 1,53 | 92,91K |
| 2026-06-26 | CAD 1,61 | +%5,92 | CAD 1,52 | CAD 1,62 | CAD 1,52 | 107,12K |
| 2026-06-25 | CAD 1,52 | +%0,66 | CAD 1,58 | CAD 1,58 | CAD 1,44 | 239,17K |
| 2026-06-24 | CAD 1,51 | -%6,79 | CAD 1,61 | CAD 1,61 | CAD 1,44 | 627,09K |
| 2026-06-23 | CAD 1,62 | -%1,22 | CAD 1,60 | CAD 1,65 | CAD 1,56 | 143,56K |
| 2026-06-22 | CAD 1,64 | -%1,20 | CAD 1,62 | CAD 1,72 | CAD 1,62 | 53,40K |
| 2026-06-19 | CAD 1,66 | -%2,92 | CAD 1,66 | CAD 1,72 | CAD 1,66 | 7,67K |
| 2026-06-18 | CAD 1,71 | -%2,29 | CAD 1,74 | CAD 1,74 | CAD 1,63 | 149,17K |
| 2026-06-17 | CAD 1,75 | +%4,17 | CAD 1,65 | CAD 1,75 | CAD 1,65 | 191,14K |
| 2026-06-16 | CAD 1,68 | -%1,18 | CAD 1,66 | CAD 1,70 | CAD 1,63 | 89,67K |
| 2026-06-15 | CAD 1,70 | %0,00 | CAD 1,70 | CAD 1,70 | CAD 1,47 | 432,87K |
| 2026-06-12 | CAD 1,70 | +%2,10 | CAD 1,65 | CAD 1,75 | CAD 1,65 | 177,43K |
| 2026-06-11 | CAD 1,66 | -%2,63 | CAD 1,75 | CAD 1,77 | CAD 1,65 | 69,24K |
| 2026-06-10 | CAD 1,71 | +%1,18 | CAD 1,68 | CAD 1,71 | CAD 1,65 | 224,59K |
| 2026-06-09 | CAD 1,69 | -%3,43 | CAD 1,71 | CAD 1,74 | CAD 1,65 | 387,83K |
| 2026-06-08 | CAD 1,75 | +%4,79 | CAD 1,65 | CAD 1,75 | CAD 1,65 | 98,05K |
| 2026-06-05 | CAD 1,67 | -%7,22 | CAD 1,87 | CAD 1,87 | CAD 1,64 | 416,27K |
| 2026-06-04 | CAD 1,80 | -%2,70 | CAD 1,84 | CAD 1,86 | CAD 1,76 | 141,56K |
| 2026-06-03 | CAD 1,85 | -%2,63 | CAD 1,86 | CAD 1,94 | CAD 1,85 | 92,99K |
| 2026-06-02 | CAD 1,90 | %0,00 | CAD 1,86 | CAD 1,97 | CAD 1,86 | 127,54K |
| 2026-06-01 | CAD 1,90 | +%5,56 | CAD 1,82 | CAD 1,94 | CAD 1,82 | 142,31K |
| 2026-05-29 | CAD 1,80 | -%1,10 | CAD 1,82 | CAD 1,88 | CAD 1,79 | 157,79K |
| 2026-05-28 | CAD 1,82 | -%0,55 | CAD 1,81 | CAD 1,89 | CAD 1,81 | 249,78K |
| 2026-05-27 | CAD 1,83 | -%4,69 | CAD 1,91 | CAD 1,91 | CAD 1,76 | 528,00K |
| 2026-05-26 | CAD 1,92 | -%0,52 | CAD 1,88 | CAD 1,97 | CAD 1,85 | 485,16K |
| 2026-05-25 | CAD 1,93 | -%3,98 | CAD 2,03 | CAD 2,03 | CAD 1,84 | 571,83K |