Canada markets closed

Lode Gold Resources Inc. (LOD.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0350-0.0050 (-12.50%)
At close: 10:27AM EDT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.04000.04000.04000.04000.040040,000
Jun 13, 20240.04000.04000.04000.04000.040048,000
Jun 12, 20240.04000.04000.04000.04000.04001,000
Jun 11, 20240.04000.04000.04000.04000.04003,000
Jun 10, 20240.05000.05000.05000.05000.0500-
Jun 07, 20240.05000.05000.05000.05000.0500-
Jun 06, 20240.04000.05000.04000.05000.050069,000
Jun 05, 20240.04000.04000.04000.04000.0400-
Jun 04, 20240.04000.04000.04000.04000.04001,000
Jun 03, 20240.05000.05000.05000.05000.05007,000
May 31, 20240.04000.04000.04000.04000.040010,900
May 30, 20240.04000.04000.04000.04000.0400-
May 29, 20240.04000.05000.04000.04000.0400193,400
May 28, 20240.04000.04000.04000.04000.0400-
May 27, 20240.04000.05000.04000.04000.040053,000
May 24, 20240.04000.04000.04000.04000.04005,000
May 23, 20240.04000.04000.04000.04000.0400-
May 22, 20240.04000.04000.04000.04000.040043,000
May 21, 20240.05000.05000.04000.04000.040038,500
May 17, 20240.04000.04000.04000.04000.04002,000
May 16, 20240.04000.05000.04000.05000.0500116,000
May 15, 20240.04000.04000.04000.04000.040015,000
May 14, 20240.05000.05000.05000.05000.05008,000
May 13, 20240.04000.04000.04000.04000.0400-
May 10, 20240.04000.04000.04000.04000.040020,000
May 09, 20240.04000.04000.04000.04000.0400-
May 08, 20240.04000.04000.04000.04000.0400-
May 07, 20240.04000.04000.04000.04000.0400-
May 06, 20240.04000.04000.04000.04000.04004,000
May 03, 20240.04000.04000.04000.04000.040014,000
May 02, 20240.04000.04000.04000.04000.0400-
May 01, 20240.04000.04000.04000.04000.0400-
Apr 30, 20240.04000.04000.04000.04000.040058,000
Apr 29, 20240.04000.04000.04000.04000.04002,300
Apr 26, 20240.04000.04000.04000.04000.0400634,600
Apr 25, 20240.05000.05000.05000.05000.0500-
Apr 24, 20240.05000.05000.05000.05000.0500-
Apr 23, 20240.05000.05000.05000.05000.0500-
Apr 22, 20240.05000.05000.05000.05000.0500-
Apr 19, 20240.05000.05000.05000.05000.0500-
Apr 18, 20240.05000.05000.05000.05000.0500-
Apr 17, 20240.05000.05000.05000.05000.05002,500
Apr 16, 20240.04000.04000.04000.04000.0400-
Apr 15, 20240.04000.04000.04000.04000.0400247,000
Apr 12, 20240.04000.04000.04000.04000.0400-
Apr 11, 20240.04000.04000.04000.04000.040012,000
Apr 10, 20240.04000.04000.04000.04000.040048,000
Apr 09, 20240.04000.04000.04000.04000.0400-
Apr 08, 20240.05000.05000.04000.04000.0400114,000
Apr 05, 20240.05000.05000.04000.05000.0500146,000
Apr 04, 20240.04000.07000.04000.04000.0400833,000
Apr 03, 20240.04000.04000.04000.04000.0400185,000
Apr 02, 20240.04000.04000.03000.03000.0300210,200
Apr 01, 20240.03000.03000.03000.03000.03004,900
Mar 28, 20240.03000.03000.03000.03000.03005,000
Mar 27, 20240.03000.03000.03000.03000.030089,000
Mar 26, 20240.03000.03000.03000.03000.030081,000
Mar 25, 20240.03000.03000.03000.03000.03008,000
Mar 22, 20240.04000.04000.04000.04000.04004,000
Mar 21, 20240.03000.03000.03000.03000.0300-
Mar 20, 20240.03000.04000.03000.03000.030031,000
Mar 19, 20240.03000.03000.03000.03000.030011,000
Mar 18, 20240.03000.03000.03000.03000.030015,000
Mar 15, 20240.03000.03000.03000.03000.030091,900
Mar 14, 20240.04000.04000.04000.04000.04001,400
Mar 13, 20240.03000.03000.03000.03000.030039,000
Mar 12, 20240.03000.03000.03000.03000.030030,000
Mar 11, 20240.04000.04000.03000.03000.0300346,000
Mar 08, 20240.04000.04000.04000.04000.0400-
Mar 07, 20240.03000.04000.03000.04000.040018,000
Mar 06, 20240.03000.03000.03000.03000.0300172,500
Mar 05, 20240.03000.03000.03000.03000.0300125,000
Mar 04, 20240.03000.03000.02000.02000.0200236,400
Mar 01, 20240.03000.03000.03000.03000.0300-
Feb 29, 20240.03000.03000.03000.03000.03005,000
Feb 28, 20240.03000.03000.03000.03000.030050,000
Feb 27, 20240.03000.03000.03000.03000.0300-
Feb 26, 20240.03000.03000.03000.03000.0300112,000
Feb 23, 20240.03000.03000.03000.03000.0300-
Feb 22, 20240.03000.03000.03000.03000.0300166,000
Feb 21, 20240.03000.03000.03000.03000.030010,000
Feb 20, 20240.03000.03000.03000.03000.03004,000
Feb 16, 20240.03000.03000.03000.03000.0300-
Feb 15, 20240.03000.03000.03000.03000.0300-
Feb 14, 20240.03000.03000.03000.03000.0300164,900
Feb 13, 20240.03000.03000.03000.03000.030010,000
Feb 12, 20240.03000.03000.03000.03000.0300-
Feb 09, 20240.03000.03000.03000.03000.030011,000
Feb 08, 20240.03000.03000.03000.03000.030051,200
Feb 07, 20240.03000.03000.03000.03000.030039,000
Feb 06, 20240.03000.03000.03000.03000.030060,400
Feb 05, 20240.03000.03000.03000.03000.03001,100
Feb 02, 20240.04000.04000.03000.03000.0300125,500
Feb 01, 20240.03000.04000.03000.03000.0300322,500
Jan 31, 20240.03000.03000.03000.03000.030049,000
Jan 30, 20240.03000.03000.03000.03000.0300118,400
Jan 29, 20240.04000.04000.03000.03000.030013,600
Jan 26, 20240.03000.03000.03000.03000.0300-
Jan 25, 20240.03000.04000.03000.03000.0300326,000
Jan 24, 20240.04000.04000.04000.04000.04001,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...