Comstock Inc. (LODE)
AMEX: LODE
· Real-Time Price · USD
2.43
0.17 (7.52%)
At close: Aug 20, 2025, 12:30 PM
LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.33 | 2.40 | 2.25 | 2.26 | 2.26 | -3.83% | 586,719 |
| Aug 18, 2025 | 2.29 | 2.38 | 2.25 | 2.35 | 2.35 | 0.86% | 990,542 |
| Aug 15, 2025 | 2.45 | 2.45 | 2.30 | 2.33 | 2.33 | 1.30% | 1,479,100 |
| Aug 14, 2025 | 2.47 | 2.47 | 2.29 | 2.30 | 2.30 | -7.26% | 1,313,200 |
| Aug 13, 2025 | 2.53 | 2.59 | 2.26 | 2.48 | 2.48 | -17.88% | 6,408,600 |
| Aug 12, 2025 | 3.03 | 3.12 | 2.97 | 3.02 | 3.02 | -0.98% | 480,423 |
| Aug 11, 2025 | 3.15 | 3.18 | 3.03 | 3.05 | 3.05 | -3.79% | 354,114 |
| Aug 8, 2025 | 3.20 | 3.25 | 3.13 | 3.17 | 3.17 | -1.25% | 243,522 |
| Aug 7, 2025 | 3.33 | 3.36 | 3.15 | 3.21 | 3.21 | -3.60% | 159,169 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.29 | 3.33 | 3.33 | -1.19% | 203,897 |
| Aug 5, 2025 | 3.28 | 3.37 | 3.23 | 3.37 | 3.37 | 2.12% | 143,924 |
| Aug 4, 2025 | 3.19 | 3.35 | 3.19 | 3.30 | 3.30 | 5.10% | 210,520 |
| Aug 1, 2025 | 3.20 | 3.26 | 3.09 | 3.14 | 3.14 | -4.27% | 451,704 |
| Jul 31, 2025 | 3.37 | 3.45 | 3.27 | 3.28 | 3.28 | -2.38% | 303,000 |
| Jul 30, 2025 | 3.58 | 3.58 | 3.34 | 3.36 | 3.36 | 0.90% | 349,149 |
| Jul 29, 2025 | 3.48 | 3.57 | 3.32 | 3.33 | 3.33 | -3.48% | 353,400 |
| Jul 28, 2025 | 3.66 | 3.66 | 3.44 | 3.45 | 3.45 | -5.74% | 260,100 |
| Jul 25, 2025 | 3.70 | 3.75 | 3.61 | 3.66 | 3.66 | -1.08% | 251,194 |
| Jul 24, 2025 | 3.82 | 3.95 | 3.70 | 3.70 | 3.70 | -4.15% | 368,204 |
| Jul 23, 2025 | 3.73 | 3.91 | 3.68 | 3.86 | 3.86 | 3.76% | 401,937 |