Comstock Inc. (LODE)
2.41
-0.04 (-1.63%)
At close: Mar 04, 2025, 12:58 PM
LODE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 2.55 | 2.59 | 2.40 | 2.45 | 0.05 | 2.08% | 765,008 |
| Feb 28, 2025 | 2.50 | 2.69 | 2.31 | 2.40 | 0.00 | 0.00% | 913,141 |
| Feb 27, 2025 | 2.69 | 2.75 | 2.26 | 2.40 | -0.30 | -11.11% | 530,024 |
| Feb 26, 2025 | 2.85 | 3.38 | 2.67 | 2.70 | -0.35 | -11.48% | 574,806 |
| Feb 25, 2025 | 2.69 | 3.05 | 2.62 | 3.05 | 0.16 | 5.54% | 494,229 |
| Feb 24, 2025 | 2.86 | 2.90 | 2.58 | 2.89 | 0.03 | 1.05% | 449,580 |
| Feb 21, 2025 | 2.91 | 3.04 | 2.84 | 2.86 | -0.01 | -0.35% | 329,300 |
| Feb 20, 2025 | 3.07 | 3.09 | 2.82 | 2.87 | -0.14 | -4.65% | 358,600 |
| Feb 19, 2025 | 3.16 | 3.20 | 3.00 | 3.01 | -0.14 | -4.44% | 288,910 |
| Feb 18, 2025 | 3.56 | 3.58 | 3.00 | 3.15 | -0.37 | -10.51% | 755,892 |
| Feb 14, 2025 | 3.69 | 3.70 | 3.45 | 3.52 | -0.16 | -4.35% | 503,620 |
| Feb 13, 2025 | 3.75 | 3.80 | 3.56 | 3.68 | -0.01 | -0.27% | 324,962 |
| Feb 12, 2025 | 3.70 | 3.80 | 3.53 | 3.69 | -0.04 | -1.07% | 164,730 |
| Feb 11, 2025 | 3.86 | 3.87 | 3.70 | 3.73 | -0.17 | -4.36% | 161,594 |
| Feb 10, 2025 | 4.00 | 4.00 | 3.81 | 3.90 | 0.02 | 0.52% | 363,820 |
| Feb 7, 2025 | 3.71 | 4.10 | 3.63 | 3.88 | 0.32 | 8.99% | 689,743 |
| Feb 6, 2025 | 3.65 | 3.72 | 3.50 | 3.56 | -0.13 | -3.52% | 274,180 |
| Feb 5, 2025 | 3.63 | 3.84 | 3.55 | 3.69 | -0.21 | -5.38% | 487,450 |
| Feb 4, 2025 | 4.00 | 4.05 | 3.81 | 3.90 | 0.11 | 2.90% | 770,990 |
| Feb 3, 2025 | 3.54 | 3.80 | 3.40 | 3.79 | -0.02 | -0.52% | 583,031 |
| Jan 31, 2025 | 4.20 | 4.20 | 3.61 | 3.81 | 0.26 | 7.32% | 3,309,687 |
| Jan 30, 2025 | 3.52 | 3.60 | 3.33 | 3.55 | 0.00 | 0.00% | 507,480 |
| Jan 29, 2025 | 3.75 | 3.79 | 3.40 | 3.55 | -0.28 | -7.31% | 399,930 |
| Jan 28, 2025 | 3.60 | 3.95 | 3.52 | 3.83 | 0.26 | 7.28% | 448,090 |
| Jan 27, 2025 | 3.60 | 3.65 | 3.42 | 3.57 | -0.23 | -6.05% | 472,220 |
| Jan 24, 2025 | 3.87 | 3.89 | 3.59 | 3.80 | -0.05 | -1.30% | 437,934 |
| Jan 23, 2025 | 3.90 | 3.90 | 3.41 | 3.85 | 0.06 | 1.58% | 541,445 |
| Jan 22, 2025 | 3.65 | 4.30 | 3.50 | 3.79 | 0.46 | 13.81% | 1,494,233 |
| Jan 21, 2025 | 3.21 | 3.40 | 2.87 | 3.33 | 0.34 | 11.37% | 957,554 |
| Jan 17, 2025 | 2.90 | 3.00 | 2.75 | 2.99 | 0.14 | 4.91% | 419,824 |
| Jan 16, 2025 | 3.10 | 3.10 | 2.85 | 2.85 | -0.15 | -5.00% | 434,713 |
| Jan 15, 2025 | 3.07 | 3.07 | 2.59 | 3.00 | 0.12 | 4.17% | 885,949 |
| Jan 14, 2025 | 2.80 | 3.09 | 2.75 | 2.88 | 0.06 | 2.13% | 1,451,345 |
| Jan 13, 2025 | 3.20 | 3.48 | 2.50 | 2.82 | -2.48 | -46.79% | 3,632,984 |
| Jan 10, 2025 | 4.76 | 5.38 | 4.76 | 5.30 | 0.41 | 8.38% | 565,321 |
| Jan 8, 2025 | 5.06 | 5.20 | 4.60 | 4.89 | -0.46 | -8.60% | 862,159 |
| Jan 7, 2025 | 5.98 | 6.13 | 5.11 | 5.35 | -0.72 | -11.86% | 1,203,830 |
| Jan 6, 2025 | 6.10 | 6.15 | 5.51 | 6.07 | -0.67 | -9.94% | 1,818,441 |
| Jan 3, 2025 | 7.39 | 7.39 | 6.40 | 6.74 | -0.66 | -8.92% | 1,236,011 |
| Jan 2, 2025 | 8.05 | 8.05 | 6.62 | 7.40 | -0.61 | -7.62% | 1,615,167 |
| Dec 31, 2024 | 10.00 | 10.10 | 6.20 | 8.01 | -0.80 | -9.08% | 3,938,776 |
| Dec 30, 2024 | 8.60 | 9.89 | 7.72 | 8.81 | 1.89 | 27.31% | 5,386,205 |
| Dec 27, 2024 | 6.85 | 8.20 | 5.70 | 6.92 | 1.29 | 22.91% | 4,833,452 |
| Dec 26, 2024 | 4.52 | 5.69 | 4.31 | 5.63 | 1.41 | 33.41% | 2,062,488 |
| Dec 24, 2024 | 4.11 | 4.30 | 3.90 | 4.22 | 0.36 | 9.33% | 502,037 |
| Dec 23, 2024 | 3.68 | 3.98 | 3.50 | 3.86 | 0.49 | 14.54% | 610,530 |
| Dec 20, 2024 | 3.10 | 3.44 | 3.02 | 3.37 | 0.35 | 11.59% | 503,269 |
| Dec 19, 2024 | 3.34 | 3.39 | 2.81 | 3.02 | 0.01 | 0.33% | 454,511 |
| Dec 18, 2024 | 3.75 | 3.85 | 2.96 | 3.01 | -0.66 | -17.98% | 1,072,668 |
| Dec 17, 2024 | 3.90 | 4.09 | 3.67 | 3.67 | 0.04 | 1.10% | 563,011 |