Comstock Inc. (LODE) AMEX
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LODE Historical Return
If you invested $1000 in Comstock Inc. (LODE) 10 years ago, it would be worth $21.33 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $64, while $1000 invested 1 year ago would be worth $488.14. This corresponds to total returns of -97.87%, -93.6%, -51.19%, respectively, with annualized returns of -31.92%, -42.27%, -51.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LODE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 02, 2026 | 1.45 | 1.44 | 1.44 | 1.45 | 1.31 | 3.11M |
| October 30, 2026 | 1.6 | 1.41 | 1.41 | 1.6 | 1.4 | 2.28M |
| October 29, 2026 | 1.72 | 1.61 | 1.61 | 1.73 | 1.6 | 2.16M |
| October 28, 2026 | 1.73 | 1.71 | 1.71 | 1.77 | 1.68 | 1.59M |
| October 27, 2026 | 1.72 | 1.74 | 1.74 | 1.8 | 1.7 | 1.18M |
| October 26, 2026 | 1.73 | 1.69 | 1.69 | 1.77 | 1.65 | 930,123 |
| October 23, 2026 | 1.77 | 1.71 | 1.71 | 1.8 | 1.71 | 1.22M |
| October 22, 2026 | 1.8 | 1.8 | 1.8 | 1.83 | 1.75 | 1M |
| October 21, 2026 | 1.77 | 1.83 | 1.83 | 1.86 | 1.74 | 905,269 |
| October 20, 2026 | 1.79 | 1.74 | 1.74 | 1.82 | 1.7 | 1.46M |
| October 19, 2026 | 1.82 | 1.75 | 1.75 | 1.87 | 1.75 | 1.27M |
| October 16, 2026 | 1.89 | 1.79 | 1.79 | 1.93 | 1.76 | 1.68M |
| October 15, 2026 | 1.87 | 1.89 | 1.89 | 1.9 | 1.76 | 3.88M |
| October 14, 2026 | 2.08 | 1.85 | 1.85 | 2.08 | 1.84 | 4.11M |
| October 13, 2026 | 2.13 | 2.12 | 2.12 | 2.13 | 2.07 | 1.02M |
| October 12, 2026 | 2.19 | 2.13 | 2.13 | 2.19 | 2.12 | 968,002 |
| October 09, 2026 | 2.2 | 2.21 | 2.21 | 2.24 | 2.14 | 1.11M |
| October 08, 2026 | 2.17 | 2.21 | 2.21 | 2.23 | 2.1 | 1.78M |
| October 07, 2026 | 2.2 | 2.17 | 2.17 | 2.24 | 2.16 | 1.24M |
| October 06, 2026 | 2.27 | 2.26 | 2.26 | 2.3 | 2.23 | 1.25M |
| October 05, 2026 | 2.31 | 2.28 | 2.28 | 2.32 | 2.22 | 1.44M |
| October 02, 2026 | 2.3 | 2.28 | 2.28 | 2.32 | 2.26 | 743,657 |
| October 01, 2026 | 2.31 | 2.25 | 2.25 | 2.34 | 2.23 | 1.31M |
| September 30, 2026 | 2.36 | 2.32 | 2.32 | 2.4 | 2.32 | 1.46M |
| September 29, 2026 | 2.41 | 2.35 | 2.35 | 2.48 | 2.23 | 2.48M |
| September 28, 2026 | 2.56 | 2.42 | 2.42 | 2.59 | 2.38 | 1.28M |
| September 25, 2026 | 2.55 | 2.56 | 2.56 | 2.63 | 2.49 | 1.05M |
| September 24, 2026 | 2.67 | 2.56 | 2.56 | 2.72 | 2.56 | 1.35M |
| September 23, 2026 | 2.75 | 2.68 | 2.68 | 2.79 | 2.6 | 1.27M |
| September 22, 2026 | 2.73 | 2.76 | 2.76 | 2.84 | 2.69 | 1.78M |
| September 21, 2026 | 2.65 | 2.62 | 2.62 | 2.65 | 2.54 | 1.23M |
| September 18, 2026 | 2.64 | 2.65 | 2.65 | 2.71 | 2.53 | 2.19M |
| September 17, 2026 | 2.58 | 2.63 | 2.63 | 2.68 | 2.55 | 1.31M |
| September 16, 2026 | 2.56 | 2.49 | 2.49 | 2.62 | 2.43 | 1.53M |
| September 15, 2026 | 2.71 | 2.55 | 2.55 | 2.81 | 2.52 | 2.72M |
| September 11, 2026 | 2.98 | 2.82 | 2.82 | 3.04 | 2.81 | 1.87M |
| September 10, 2026 | 2.99 | 2.95 | 2.95 | 3.09 | 2.94 | 789,473 |
| September 09, 2026 | 3.06 | 3.04 | 3.04 | 3.13 | 2.97 | 937,748 |
| September 08, 2026 | 3.1 | 3.08 | 3.08 | 3.16 | 3.05 | 590,875 |
| September 04, 2026 | 3.19 | 3.11 | 3.11 | 3.22 | 3.04 | 908,570 |
| September 03, 2026 | 3.3 | 3.22 | 3.22 | 3.36 | 3.19 | 0 |
| September 02, 2026 | 3.29 | 3.25 | 3.25 | 3.38 | 3.2 | 703,570 |
| September 01, 2026 | 3.25 | 3.29 | 3.29 | 3.34 | 3.11 | 1.17M |
| August 31, 2026 | 3.35 | 3.31 | 3.31 | 3.49 | 3.29 | 907,395 |
| August 28, 2026 | 3.56 | 3.4 | 3.4 | 3.6 | 3.39 | 599,833 |
| August 27, 2026 | 3.49 | 3.56 | 3.56 | 3.59 | 3.48 | 474,929 |
| August 26, 2026 | 3.5 | 3.5 | 3.5 | 3.66 | 3.46 | 1.18M |
| August 25, 2026 | 3.5 | 3.57 | 3.57 | 3.66 | 3.41 | 950,887 |
| August 24, 2026 | 3.49 | 3.53 | 3.53 | 3.58 | 3.28 | 1.16M |
| August 21, 2026 | 3.46 | 3.52 | 3.52 | 3.54 | 3.38 | 632,876 |
| August 20, 2026 | 3.38 | 3.35 | 3.35 | 3.46 | 3.23 | 811,576 |
| August 19, 2026 | 3.47 | 3.43 | 3.43 | 3.47 | 3.38 | 0 |
| August 18, 2026 | 3.45 | 3.43 | 3.43 | 3.54 | 3.37 | 787,814 |
| August 17, 2026 | 3.47 | 3.47 | 3.47 | 3.71 | 3.36 | 1.58M |
| August 14, 2026 | 3.41 | 3.46 | 3.46 | 3.49 | 3.29 | 599,150 |
| August 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.35 | 0 |
| August 12, 2026 | 3.53 | 3.49 | 3.49 | 3.66 | 3.48 | 0 |
| August 11, 2026 | 3.55 | 3.55 | 3.55 | 3.6 | 3.26 | 0 |
| August 10, 2026 | 3.22 | 3.25 | 3.25 | 3.28 | 3.14 | 599,029 |
| August 07, 2026 | 3.19 | 3.23 | 3.23 | 3.29 | 3.14 | 0 |
AD
