Comstock Inc.

AI Score

0

Unlock

0.37
0.04 (11.11%)
At close: Jan 22, 2025, 3:59 PM
0.39
4.39%
After-hours Jan 22, 2025, 07:55 PM EST

LODE Stock Price History

Date Open High Low Close Change % Change Volume
Jan 22, 2025 0.36 0.43 0.35 0.38 0.05 15.15% 14,598,526
Jan 21, 2025 0.32 0.34 0.29 0.33 0.03 10.00% 9,575,541
Jan 17, 2025 0.29 0.30 0.28 0.30 0.01 3.45% 4,198,246
Jan 16, 2025 0.31 0.31 0.28 0.29 -0.01 -3.33% 4,347,138
Jan 15, 2025 0.31 0.31 0.26 0.30 0.01 3.45% 8,859,500
Jan 14, 2025 0.28 0.31 0.28 0.29 0.01 3.57% 14,513,500
Jan 13, 2025 0.32 0.35 0.25 0.28 -0.25 -47.17% 36,329,844
Jan 10, 2025 0.48 0.54 0.48 0.53 0.04 8.16% 5,653,214
Jan 8, 2025 0.51 0.52 0.46 0.49 -0.05 -9.26% 8,621,600
Jan 7, 2025 0.60 0.61 0.51 0.54 -0.07 -11.48% 12,038,300
Jan 6, 2025 0.61 0.62 0.55 0.61 -0.06 -8.96% 18,184,418
Jan 3, 2025 0.74 0.74 0.64 0.67 -0.07 -9.46% 12,360,110
Jan 2, 2025 0.80 0.80 0.66 0.74 -0.06 -7.50% 16,151,700
Dec 31, 2024 1.00 1.01 0.62 0.80 -0.08 -9.09% 39,387,800
Dec 30, 2024 0.86 0.99 0.77 0.88 0.19 27.54% 53,862,100
Dec 27, 2024 0.68 0.82 0.57 0.69 0.13 23.21% 48,334,522
Dec 26, 2024 0.45 0.57 0.43 0.56 0.14 33.33% 20,624,900
Dec 24, 2024 0.41 0.43 0.39 0.42 0.03 7.69% 5,020,400
Dec 23, 2024 0.37 0.40 0.35 0.39 0.05 14.71% 6,105,301
Dec 20, 2024 0.31 0.34 0.30 0.34 0.04 13.33% 5,032,700
Dec 19, 2024 0.33 0.34 0.28 0.30 0.00 0.00% 4,545,116
Dec 18, 2024 0.37 0.38 0.30 0.30 -0.07 -18.92% 10,726,700
Dec 17, 2024 0.39 0.41 0.37 0.37 0.01 2.78% 5,630,111
Dec 16, 2024 0.39 0.39 0.36 0.36 -0.02 -5.26% 2,842,110
Dec 13, 2024 0.39 0.40 0.37 0.38 -0.01 -2.56% 2,536,828
Dec 12, 2024 0.43 0.43 0.37 0.39 -0.04 -9.30% 4,314,900
Dec 11, 2024 0.42 0.44 0.41 0.43 0.02 4.88% 2,636,200
Dec 10, 2024 0.42 0.42 0.40 0.41 -0.02 -4.65% 3,180,800
Dec 9, 2024 0.43 0.46 0.41 0.43 0.02 4.88% 3,386,000
Dec 6, 2024 0.42 0.44 0.40 0.41 0.00 0.00% 3,820,500
Dec 5, 2024 0.42 0.47 0.40 0.41 -0.09 -18.00% 6,833,018
Dec 4, 2024 0.50 0.52 0.46 0.50 0.05 11.11% 8,159,800
Dec 3, 2024 0.44 0.47 0.40 0.45 0.05 12.50% 7,322,628
Dec 2, 2024 0.39 0.41 0.38 0.40 0.03 8.11% 5,423,300
Nov 29, 2024 0.36 0.38 0.36 0.37 0.01 2.78% 919,700
Nov 27, 2024 0.36 0.37 0.35 0.36 0.00 0.00% 1,072,100
Nov 26, 2024 0.40 0.40 0.33 0.36 -0.02 -5.26% 3,856,200
Nov 25, 2024 0.39 0.41 0.38 0.38 0.00 0.00% 3,873,100
Nov 22, 2024 0.35 0.39 0.34 0.38 0.04 11.76% 3,644,413
Nov 21, 2024 0.35 0.36 0.34 0.34 -0.01 -2.86% 1,175,913
Nov 20, 2024 0.37 0.37 0.34 0.35 -0.02 -5.41% 1,121,400
Nov 19, 2024 0.36 0.37 0.31 0.37 0.03 8.82% 2,775,412
Nov 18, 2024 0.31 0.38 0.31 0.34 0.03 9.68% 2,676,800
Nov 15, 2024 0.32 0.33 0.28 0.31 -0.01 -3.13% 2,779,200
Nov 14, 2024 0.34 0.34 0.32 0.32 -0.02 -5.88% 1,203,600
Nov 13, 2024 0.34 0.36 0.34 0.34 0.00 0.00% 1,494,300
Nov 12, 2024 0.36 0.36 0.32 0.34 -0.02 -5.56% 1,838,839
Nov 11, 2024 0.36 0.38 0.33 0.36 -0.01 -2.70% 2,971,500
Nov 8, 2024 0.38 0.39 0.36 0.37 -0.01 -2.63% 1,806,345
Nov 7, 2024 0.38 0.39 0.37 0.38 0.01 2.70% 1,730,600