Comstock Inc. (LODE)
AMEX: LODE
· Real-Time Price · USD
3.54
0.17 (5.04%)
At close: Oct 03, 2025, 3:59 PM
3.55
0.42%
After-hours: Oct 03, 2025, 06:15 PM EDT
LODE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.33 | 3.42 | 3.28 | 3.37 | 3.37 | 1.20% | 894,542 |
| Oct 1, 2025 | 3.43 | 3.51 | 3.30 | 3.33 | 3.33 | -2.63% | 1,214,439 |
| Sep 30, 2025 | 3.48 | 3.51 | 3.36 | 3.42 | 3.42 | -3.39% | 835,470 |
| Sep 29, 2025 | 3.68 | 3.73 | 3.49 | 3.54 | 3.54 | -3.54% | 1,084,020 |
| Sep 26, 2025 | 3.75 | 3.85 | 3.65 | 3.67 | 3.67 | -1.87% | 1,148,720 |
| Sep 25, 2025 | 3.82 | 3.98 | 3.68 | 3.74 | 3.74 | -3.61% | 1,382,546 |
| Sep 24, 2025 | 3.94 | 3.99 | 3.76 | 3.88 | 3.88 | 2.92% | 1,301,800 |
| Sep 23, 2025 | 3.70 | 4.12 | 3.70 | 3.77 | 3.77 | 2.17% | 4,629,936 |
| Sep 22, 2025 | 3.20 | 3.69 | 3.16 | 3.69 | 3.69 | 14.95% | 2,328,327 |
| Sep 19, 2025 | 3.02 | 3.25 | 3.02 | 3.21 | 3.21 | 5.59% | 1,947,914 |
| Sep 18, 2025 | 2.88 | 3.04 | 2.88 | 3.04 | 3.04 | 6.29% | 880,300 |
| Sep 17, 2025 | 2.97 | 3.03 | 2.86 | 2.86 | 2.86 | -3.38% | 916,650 |
| Sep 16, 2025 | 2.90 | 2.97 | 2.83 | 2.96 | 2.96 | 3.14% | 594,732 |
| Sep 15, 2025 | 2.91 | 2.96 | 2.82 | 2.87 | 2.87 | -1.37% | 1,100,400 |
| Sep 12, 2025 | 2.95 | 3.08 | 2.90 | 2.91 | 2.91 | 3.56% | 1,695,540 |
| Sep 11, 2025 | 2.52 | 2.83 | 2.51 | 2.81 | 2.81 | 12.40% | 2,150,307 |
| Sep 10, 2025 | 2.43 | 2.53 | 2.42 | 2.50 | 2.50 | 2.88% | 1,212,740 |
| Sep 9, 2025 | 2.40 | 2.47 | 2.37 | 2.43 | 2.43 | 0.41% | 740,900 |
| Sep 8, 2025 | 2.38 | 2.45 | 2.37 | 2.42 | 2.42 | 1.68% | 900,400 |
| Sep 5, 2025 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | -5.56% | 610,600 |
Page 1 of 136