Comstock Inc. (LODE) AMEX
3.77
-0.15(-3.83%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.77
-0.15(-3.83%)
Currency In USD
If you invested $1000 in Comstock Inc. (LODE) 10 years ago, it would be worth $39.32 as of May 20, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $109.59, while $1000 invested 1 year ago would be worth $1,391.14. This corresponds to total returns of -96.07%, -89.04%, 39.11%, respectively, with annualized returns of -27.63%, -35.72%, 39.11%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 20, 2026 | 3.96 | 3.77 | 3.77 | 4.06 | 3.76 | 1.4M |
| May 19, 2026 | 3.7 | 3.92 | 3.92 | 4.07 | 3.58 | 2.52M |
| May 18, 2026 | 3.33 | 3.77 | 3.77 | 3.85 | 3.29 | 2.43M |
| May 15, 2026 | 3.5 | 3.49 | 3.49 | 3.59 | 3.4 | 1.64M |
| May 14, 2026 | 3.35 | 3.32 | 3.32 | 3.48 | 3.3 | 869,833 |
| May 13, 2026 | 3.07 | 3.44 | 3.44 | 3.5 | 3.06 | 3.67M |
| May 12, 2026 | 2.95 | 2.91 | 2.91 | 2.99 | 2.84 | 974,010 |
| May 11, 2026 | 2.95 | 2.97 | 2.97 | 3.03 | 2.83 | 1.28M |
| May 08, 2026 | 3.19 | 2.94 | 2.94 | 3.24 | 2.75 | 4.04M |
| May 07, 2026 | 3.29 | 3.3 | 3.3 | 3.4 | 3.24 | 930,574 |
| May 06, 2026 | 3.26 | 3.27 | 3.27 | 3.29 | 3.15 | 871,123 |
| May 05, 2026 | 3.26 | 3.18 | 3.18 | 3.3 | 3.17 | 941,030 |
| May 04, 2026 | 3.33 | 3.23 | 3.23 | 3.35 | 3.22 | 788,982 |
| May 01, 2026 | 3.28 | 3.32 | 3.32 | 3.34 | 3.24 | 687,064 |
| April 30, 2026 | 3.18 | 3.28 | 3.28 | 3.28 | 3.18 | 588,779 |
| April 29, 2026 | 3.24 | 3.18 | 3.18 | 3.26 | 3.09 | 505,987 |
| April 28, 2026 | 3.25 | 3.24 | 3.24 | 3.29 | 3.17 | 688,102 |
| April 27, 2026 | 3.22 | 3.28 | 3.28 | 3.35 | 3.17 | 839,903 |
| April 24, 2026 | 3.24 | 3.25 | 3.25 | 3.28 | 3.14 | 1.11M |
| April 23, 2026 | 3.21 | 3.26 | 3.26 | 3.29 | 3.16 | 1.01M |
| April 22, 2026 | 3.13 | 3.22 | 3.22 | 3.23 | 3.08 | 1.16M |
| April 21, 2026 | 3.15 | 3.06 | 3.06 | 3.2 | 3.06 | 655,411 |
| April 20, 2026 | 3.12 | 3.14 | 3.14 | 3.19 | 3.08 | 686,179 |
| April 17, 2026 | 3.12 | 3.13 | 3.13 | 3.17 | 3.06 | 1.47M |
| April 16, 2026 | 3.13 | 3.05 | 3.05 | 3.14 | 3.01 | 1.86M |
| April 15, 2026 | 3.08 | 3.1 | 3.1 | 3.15 | 3.07 | 891,983 |
| April 14, 2026 | 3.17 | 3.04 | 3.04 | 3.17 | 3.03 | 825,749 |
| April 13, 2026 | 3.02 | 3.12 | 3.12 | 3.19 | 2.99 | 965,910 |
| April 10, 2026 | 3.19 | 3.05 | 3.05 | 3.22 | 3.03 | 602,239 |
| April 09, 2026 | 3.21 | 3.17 | 3.17 | 3.26 | 3.15 | 443,179 |
| April 08, 2026 | 3.4 | 3.23 | 3.23 | 3.52 | 3.19 | 887,529 |
| April 07, 2026 | 3.42 | 3.27 | 3.27 | 3.46 | 3.26 | 804,000 |
| April 06, 2026 | 3.56 | 3.46 | 3.46 | 3.59 | 3.35 | 1.17M |
| April 02, 2026 | 3.13 | 3.58 | 3.58 | 3.61 | 3.13 | 2.13M |
| April 01, 2026 | 3.09 | 3.08 | 3.08 | 3.18 | 3.04 | 763,230 |
| March 31, 2026 | 2.95 | 3.06 | 3.05 | 3.07 | 2.95 | 851,815 |
| March 30, 2026 | 3.08 | 2.91 | 2.91 | 3.09 | 2.85 | 1.14M |
| March 27, 2026 | 3.06 | 3.04 | 3.03 | 3.12 | 2.93 | 1.58M |
| March 26, 2026 | 3.25 | 3.09 | 3.09 | 3.39 | 3.07 | 1.94M |
| March 25, 2026 | 3.03 | 3.21 | 3.21 | 3.39 | 2.98 | 2.23M |
| March 24, 2026 | 2.8 | 2.78 | 2.78 | 2.88 | 2.7 | 804,464 |
| March 23, 2026 | 2.73 | 2.82 | 2.82 | 2.87 | 2.68 | 791,509 |
| March 20, 2026 | 2.75 | 2.65 | 2.65 | 2.8 | 2.61 | 2.06M |
| March 19, 2026 | 2.79 | 2.73 | 2.73 | 2.8 | 2.65 | 1.62M |
| March 18, 2026 | 3.09 | 2.86 | 2.86 | 3.11 | 2.8 | 915,974 |
| March 17, 2026 | 3.12 | 3.12 | 3.12 | 3.33 | 3.09 | 930,029 |
| March 16, 2026 | 3.15 | 3.04 | 3.04 | 3.2 | 3 | 861,618 |
| March 13, 2026 | 3.37 | 3.15 | 3.15 | 3.38 | 3.13 | 614,160 |
| March 12, 2026 | 3.39 | 3.32 | 3.32 | 3.47 | 3.31 | 714,745 |
| March 11, 2026 | 3.38 | 3.44 | 3.44 | 3.48 | 3.28 | 1.07M |
| March 10, 2026 | 3.3 | 3.41 | 3.41 | 3.52 | 3.28 | 1.15M |
| March 09, 2026 | 3.19 | 3.28 | 3.28 | 3.31 | 3.14 | 869,592 |
| March 06, 2026 | 3.2 | 3.27 | 3.27 | 3.4 | 3.18 | 998,078 |
| March 05, 2026 | 3.36 | 3.32 | 3.32 | 3.4 | 3.2 | 1.65M |
| March 04, 2026 | 3.2 | 3.37 | 3.37 | 3.39 | 3.19 | 1.08M |
| March 03, 2026 | 3.04 | 3.21 | 3.21 | 3.22 | 2.97 | 1.59M |
| March 02, 2026 | 3 | 3.15 | 3.15 | 3.17 | 3 | 1.31M |
| February 27, 2026 | 3.08 | 3.1 | 3.1 | 3.11 | 2.95 | 1.37M |
| February 26, 2026 | 3.07 | 3.14 | 3.14 | 3.19 | 3.02 | 1.8M |
| February 25, 2026 | 3.17 | 3.09 | 3.09 | 3.18 | 3.05 | 1.34M |