Comstock Inc. (LODE)

NYSE American - NYSE American Delayed Price. Currency in USD

Add to watchlist

0.2510

-0.0204

(-7.52%)

At close: 04:00PM EDT

0.2574

+0.01

(+2.55%)

After hours:

07:55PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.2800	0.2800	0.2500	0.2510	0.2510	951,366
May 02, 2024	0.2700	0.2800	0.2500	0.2700	0.2700	1,090,800
May 01, 2024	0.2900	0.2900	0.2400	0.2500	0.2500	1,551,000
Apr 30, 2024	0.3200	0.3200	0.2800	0.2800	0.2800	1,441,500
Apr 29, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	964,800
Apr 26, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	672,600
Apr 25, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	630,300
Apr 24, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	600,200
Apr 23, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	810,700
Apr 22, 2024	0.3300	0.3300	0.2800	0.2900	0.2900	864,900
Apr 19, 2024	0.3200	0.3300	0.2900	0.2900	0.2900	974,700
Apr 18, 2024	0.3000	0.3200	0.2900	0.3200	0.3200	505,100
Apr 17, 2024	0.3100	0.3200	0.2900	0.2900	0.2900	805,000
Apr 16, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	664,300
Apr 15, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	569,000
Apr 12, 2024	0.3500	0.3600	0.3100	0.3200	0.3200	1,341,900
Apr 11, 2024	0.3200	0.3400	0.3200	0.3400	0.3400	809,900
Apr 10, 2024	0.3200	0.3300	0.3100	0.3200	0.3200	850,100
Apr 09, 2024	0.3400	0.3600	0.3200	0.3300	0.3300	996,700
Apr 08, 2024	0.3500	0.3800	0.3300	0.3400	0.3400	1,574,200
Apr 05, 2024	0.3400	0.3500	0.3200	0.3300	0.3300	664,900
Apr 04, 2024	0.3500	0.3600	0.3300	0.3400	0.3400	659,100
Apr 03, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,023,500
Apr 02, 2024	0.3700	0.3700	0.3400	0.3400	0.3400	1,227,200
Apr 01, 2024	0.3700	0.3800	0.3600	0.3800	0.3800	915,700
Mar 28, 2024	0.3600	0.3800	0.3500	0.3600	0.3600	384,300
Mar 27, 2024	0.3600	0.3700	0.3400	0.3600	0.3600	560,600
Mar 26, 2024	0.3400	0.3700	0.3400	0.3600	0.3600	444,500
Mar 25, 2024	0.3600	0.3600	0.3300	0.3400	0.3400	1,103,600
Mar 22, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	835,800
Mar 21, 2024	0.3800	0.3900	0.3600	0.3600	0.3600	1,586,300
Mar 20, 2024	0.3900	0.3900	0.3700	0.3800	0.3800	593,600
Mar 19, 2024	0.4200	0.4200	0.3700	0.3700	0.3700	621,000
Mar 18, 2024	0.4000	0.4200	0.3900	0.4100	0.4100	313,800
Mar 15, 2024	0.4000	0.4100	0.3800	0.3900	0.3900	506,500
Mar 14, 2024	0.4000	0.4200	0.3900	0.4000	0.4000	894,800
Mar 13, 2024	0.3900	0.4300	0.3700	0.4000	0.4000	1,080,500
Mar 12, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	494,100
Mar 11, 2024	0.3900	0.3900	0.3600	0.3800	0.3800	514,200
Mar 08, 2024	0.3700	0.3900	0.3700	0.3800	0.3800	408,500
Mar 07, 2024	0.3900	0.4000	0.3700	0.3800	0.3800	566,000
Mar 06, 2024	0.3800	0.4000	0.3700	0.3800	0.3800	852,300
Mar 05, 2024	0.4000	0.4100	0.3600	0.3700	0.3700	1,807,300
Mar 04, 2024	0.4200	0.4300	0.3900	0.4000	0.4000	798,800
Mar 01, 2024	0.4300	0.4400	0.4200	0.4300	0.4300	571,300
Feb 29, 2024	0.4500	0.4600	0.4200	0.4300	0.4300	1,098,900
Feb 28, 2024	0.4700	0.4800	0.4500	0.4500	0.4500	522,700
Feb 27, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	239,900
Feb 26, 2024	0.4600	0.4700	0.4600	0.4600	0.4600	288,200
Feb 23, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	264,600
Feb 22, 2024	0.4700	0.4800	0.4600	0.4600	0.4600	186,700
Feb 21, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	421,100
Feb 20, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	217,800
Feb 16, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	296,800
Feb 15, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	251,600
Feb 14, 2024	0.4800	0.4800	0.4700	0.4800	0.4800	315,900
Feb 13, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	316,800
Feb 12, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	307,600
Feb 09, 2024	0.4700	0.4800	0.4600	0.4700	0.4700	456,400
Feb 08, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	392,100
Feb 07, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	172,800
Feb 06, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	222,700
Feb 05, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	287,700
Feb 02, 2024	0.4900	0.5000	0.4700	0.4900	0.4900	534,100
Feb 01, 2024	0.4700	0.4900	0.4700	0.4800	0.4800	417,800
Jan 31, 2024	0.4700	0.4900	0.4700	0.4700	0.4700	408,900
Jan 30, 2024	0.4800	0.4900	0.4600	0.4800	0.4800	277,200
Jan 29, 2024	0.4600	0.4900	0.4600	0.4800	0.4800	201,200
Jan 26, 2024	0.4600	0.4800	0.4600	0.4800	0.4800	230,800
Jan 25, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	334,000
Jan 24, 2024	0.4900	0.4900	0.4600	0.4700	0.4700	443,500
Jan 23, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	208,300
Jan 22, 2024	0.4900	0.4900	0.4700	0.4800	0.4800	253,600
Jan 19, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	289,900
Jan 18, 2024	0.4900	0.5000	0.4800	0.4900	0.4900	174,900
Jan 17, 2024	0.5000	0.5200	0.4800	0.4900	0.4900	268,800
Jan 16, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	414,000
Jan 12, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	406,100
Jan 11, 2024	0.5200	0.5300	0.5000	0.5200	0.5200	367,900
Jan 10, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	236,600
Jan 09, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	453,900
Jan 08, 2024	0.5300	0.5300	0.4800	0.5200	0.5200	841,300
Jan 05, 2024	0.5200	0.5400	0.4900	0.5000	0.5000	490,800
Jan 04, 2024	0.5500	0.5500	0.5100	0.5300	0.5300	441,700
Jan 03, 2024	0.5500	0.5800	0.5200	0.5500	0.5500	761,600
Jan 02, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	833,100
Dec 29, 2023	0.5700	0.5800	0.5000	0.5500	0.5500	796,900
Dec 28, 2023	0.6100	0.6200	0.5200	0.5600	0.5600	1,080,700
Dec 27, 2023	0.6200	0.6300	0.5700	0.6000	0.6000	639,500
Dec 26, 2023	0.5700	0.6200	0.5700	0.6100	0.6100	1,400,800
Dec 22, 2023	0.5000	0.5500	0.5000	0.5400	0.5400	916,100
Dec 21, 2023	0.4400	0.4900	0.4400	0.4900	0.4900	452,600
Dec 20, 2023	0.4600	0.4600	0.4300	0.4400	0.4400	185,800
Dec 19, 2023	0.4200	0.4700	0.4200	0.4400	0.4400	475,900
Dec 18, 2023	0.4500	0.4900	0.4200	0.4200	0.4200	579,300
Dec 15, 2023	0.4400	0.4700	0.4000	0.4500	0.4500	1,140,100
Dec 14, 2023	0.4600	0.4700	0.4400	0.4400	0.4400	498,200
Dec 13, 2023	0.4500	0.4700	0.4500	0.4600	0.4600	316,700
Dec 12, 2023	0.4600	0.4800	0.4400	0.4400	0.4400	353,500
Dec 11, 2023	0.4600	0.4800	0.4600	0.4700	0.4700	171,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,958.49+4,801.08(+5.92%)

Comstock Inc. (LODE)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,958.49
+4,801.08(+5.92%)