Comstock Inc. (LODE) AMEX
3.08
+0.03(+0.98%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 01, 2026 | 3.09 | 3.08 | 3.08 | 3.18 | 3.04 | 763,230 |
| March 31, 2026 | 2.95 | 3.06 | 3.06 | 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 | 3.04 | 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 |
| February 24, 2026 | 3.07 | 3.13 | 3.13 | 3.15 | 3.03 | 1.76M |
| February 23, 2026 | 3.07 | 3.05 | 3.05 | 3.2 | 2.99 | 2.17M |
| February 20, 2026 | 2.99 | 3.15 | 0 | 3.28 | 2.98 | 2.07M |
| February 19, 2026 | 2.83 | 2.99 | 0 | 2.99 | 2.77 | 1.25M |
| February 18, 2026 | 2.79 | 2.83 | 0 | 2.87 | 2.73 | 1.18M |
| February 17, 2026 | 2.7 | 2.77 | 0 | 2.79 | 2.62 | 881,537 |
| February 13, 2026 | 2.67 | 2.76 | 0 | 2.81 | 2.65 | 858,677 |
| February 12, 2026 | 2.91 | 2.64 | 0 | 2.95 | 2.62 | 1.68M |
| February 11, 2026 | 2.8 | 2.8 | 0 | 2.9 | 2.72 | 1.28M |
| February 10, 2026 | 2.86 | 2.78 | 0 | 2.89 | 2.74 | 1.63M |
| February 09, 2026 | 2.77 | 2.85 | 0 | 2.88 | 2.69 | 2.37M |
| February 06, 2026 | 2.5 | 2.78 | 0 | 2.83 | 2.49 | 3.06M |
| February 05, 2026 | 2.61 | 2.37 | 0 | 2.63 | 2.35 | 4.01M |
| February 04, 2026 | 2.95 | 2.69 | 0 | 2.95 | 2.67 | 10.7M |
| February 03, 2026 | 2.95 | 2.94 | 0 | 3.05 | 2.83 | 2.6M |
| February 02, 2026 | 2.92 | 2.9 | 0 | 2.97 | 2.79 | 2.63M |
| January 30, 2026 | 3.07 | 2.95 | 0 | 3.14 | 2.82 | 3.6M |
| January 29, 2026 | 3.18 | 3.13 | 0 | 3.23 | 2.96 | 9.94M |
| January 28, 2026 | 3.64 | 3.53 | 0 | 3.65 | 3.42 | 2.3M |
| January 27, 2026 | 3.83 | 3.6 | 0 | 3.86 | 3.49 | 2.23M |
| January 26, 2026 | 4.64 | 3.73 | 0 | 4.8 | 3.7 | 3.71M |
| January 23, 2026 | 4.61 | 4.42 | 0 | 4.62 | 4.29 | 1.5M |
| January 22, 2026 | 4.24 | 4.59 | 0 | 4.64 | 4.24 | 2.36M |
| January 21, 2026 | 4 | 4.19 | 0 | 4.21 | 3.99 | 1.69M |
| January 20, 2026 | 4.05 | 3.98 | 0 | 4.09 | 3.94 | 1.25M |
| January 16, 2026 | 4.1 | 4.09 | 0 | 4.17 | 3.98 | 1.9M |
| January 15, 2026 | 3.82 | 4.06 | 0 | 4.11 | 3.81 | 1.93M |
| January 14, 2026 | 3.67 | 3.85 | 0 | 3.87 | 3.56 | 1.45M |
| January 13, 2026 | 3.78 | 3.66 | 0 | 3.78 | 3.62 | 1.08M |
| January 12, 2026 | 3.78 | 3.78 | 0 | 3.88 | 3.6 | 1.3M |
| January 09, 2026 | 3.71 | 3.74 | 0 | 3.88 | 3.7 | 1.3M |
| January 08, 2026 | 3.92 | 3.66 | 0 | 3.92 | 3.6 | 1.14M |
| January 07, 2026 | 3.88 | 3.97 | 0 | 4.04 | 3.83 | 1.43M |
| January 06, 2026 | 4.01 | 3.83 | 0 | 4.06 | 3.81 | 1.19M |
