Comstock Inc. - LODE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 05, 2025	0.36	0.38	0.38	0.38	0.36	4.35M
February 04, 2025	0.4	0.39	0.39	0.41	0.38	7.52M
February 03, 2025	0.35	0.38	0.38	0.38	0.34	5.72M
January 31, 2025	0.42	0.38	0.38	0.42	0.36	32.86M
January 30, 2025	0.35	0.36	0.36	0.36	0.33	1.82M
January 29, 2025	0.38	0.36	0.36	0.38	0.34	4M
January 28, 2025	0.36	0.38	0.38	0.39	0.35	4.43M
January 27, 2025	0.36	0.36	0.36	0.37	0.34	4.72M
January 24, 2025	0.39	0.38	0.38	0.39	0.36	4.28M
January 23, 2025	0.39	0.38	0.38	0.39	0.34	5.41M
January 22, 2025	0.36	0.38	0.38	0.43	0.35	14.6M
January 21, 2025	0.32	0.33	0.33	0.34	0.29	9.08M
January 17, 2025	0.29	0.3	0.3	0.3	0.28	4.2M
January 16, 2025	0.31	0.29	0.29	0.31	0.28	4.2M
January 15, 2025	0.31	0.3	0.3	0.31	0.26	8.86M
January 14, 2025	0.28	0.29	0.29	0.31	0.28	14.51M
January 13, 2025	0.32	0.28	0.28	0.35	0.25	36.33M
January 10, 2025	0.48	0.53	0.53	0.54	0.48	5.45M
January 08, 2025	0.51	0.49	0.49	0.52	0.46	8.43M
January 07, 2025	0.6	0.54	0.54	0.61	0.51	11.6M
January 06, 2025	0.61	0.61	0.61	0.62	0.55	17.49M
January 03, 2025	0.74	0.67	0.67	0.74	0.64	11.99M
January 02, 2025	0.81	0.74	0.74	0.81	0.66	16.15M
December 31, 2024	1	0.8	0.8	1.01	0.62	39.39M
December 30, 2024	0.86	0.88	0.88	0.99	0.77	51.62M
December 27, 2024	0.69	0.69	0.69	0.82	0.57	47.61M
December 26, 2024	0.45	0.56	0.56	0.57	0.43	16.34M
December 24, 2024	0.41	0.42	0.42	0.43	0.39	5.02M
December 23, 2024	0.37	0.39	0.39	0.4	0.35	6.11M
December 20, 2024	0.31	0.32	0.32	0.33	0.3	1.83M
December 19, 2024	0.33	0.3	0.3	0.34	0.28	4.4M
December 18, 2024	0.37	0.3	0.3	0.38	0.3	10.27M
December 17, 2024	0.39	0.37	0.37	0.41	0.37	5.63M
December 16, 2024	0.39	0.36	0.36	0.39	0.36	2.84M
December 13, 2024	0.39	0.38	0.38	0.4	0.37	2.51M
December 12, 2024	0.43	0.39	0.39	0.43	0.37	4.31M
December 11, 2024	0.42	0.43	0.43	0.44	0.41	2.64M
December 10, 2024	0.42	0.41	0.41	0.42	0.4	3.18M
December 09, 2024	0.43	0.43	0.43	0.46	0.41	3.39M
December 06, 2024	0.42	0.41	0.41	0.44	0.4	3.73M
December 05, 2024	0.42	0.41	0.41	0.47	0.4	6.83M
December 04, 2024	0.5	0.5	0.5	0.52	0.46	8.16M
December 03, 2024	0.44	0.45	0.45	0.47	0.4	7.32M
December 02, 2024	0.39	0.4	0.4	0.41	0.38	5.28M
November 29, 2024	0.36	0.37	0.37	0.38	0.36	919,700
November 27, 2024	0.36	0.36	0.36	0.37	0.35	1M
November 26, 2024	0.4	0.36	0.36	0.4	0.33	3.77M
November 25, 2024	0.39	0.38	0.38	0.41	0.38	3.72M
November 22, 2024	0.35	0.38	0.38	0.39	0.34	3.59M
November 21, 2024	0.35	0.34	0.34	0.36	0.34	1.18M
November 20, 2024	0.37	0.35	0.35	0.37	0.34	1.11M
November 19, 2024	0.36	0.37	0.37	0.37	0.31	2.76M
November 18, 2024	0.31	0.34	0.34	0.38	0.31	2.68M
November 15, 2024	0.32	0.31	0.31	0.33	0.28	2.66M
November 14, 2024	0.34	0.32	0.32	0.35	0.32	1.18M
November 13, 2024	0.34	0.34	0.34	0.36	0.34	1.49M
November 12, 2024	0.36	0.34	0.34	0.36	0.32	1.84M
November 11, 2024	0.36	0.36	0.36	0.38	0.33	2.97M
November 08, 2024	0.38	0.37	0.37	0.39	0.36	1.78M
November 07, 2024	0.38	0.38	0.38	0.39	0.37	1.73M

Comstock Inc. (LODE) AMEX