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 $28.59 as of September 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $95.37, while $1000 invested 1 year ago would be worth $933.8. This corresponds to total returns of -97.14%, -90.46%, -6.62%, respectively, with annualized returns of -29.9%, -37.48%, -6.62%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 3.06 | 3.09 | 3.09 | 3.12 | 3.03 | 861,913 |
| August 05, 2026 | 3.18 | 3.1 | 3.1 | 3.2 | 3.06 | 1.08M |
| August 04, 2026 | 3.03 | 3.18 | 3.18 | 3.2 | 2.96 | 907,569 |
| August 03, 2026 | 2.75 | 3.02 | 3.02 | 3.03 | 2.73 | 1.13M |
| July 31, 2026 | 2.85 | 2.74 | 2.74 | 2.88 | 2.63 | 2.18M |
| July 30, 2026 | 2.79 | 2.79 | 2.79 | 2.9 | 2.76 | 1.21M |
| July 29, 2026 | 2.84 | 2.72 | 2.72 | 2.92 | 2.7 | 1.85M |
| July 28, 2026 | 3.1 | 2.83 | 2.83 | 3.1 | 2.81 | 1.95M |
| July 27, 2026 | 3.09 | 3.11 | 3.11 | 3.19 | 2.84 | 2.38M |
| July 23, 2026 | 3.91 | 3.88 | 3.88 | 4.03 | 3.86 | 1.11M |
| July 22, 2026 | 3.9 | 3.95 | 3.95 | 4.05 | 3.9 | 726,507 |
| July 21, 2026 | 3.89 | 3.96 | 3.96 | 4.07 | 3.89 | 824,910 |
| July 20, 2026 | 3.88 | 3.87 | 3.87 | 3.99 | 3.85 | 634,666 |
| July 17, 2026 | 3.88 | 3.92 | 3.92 | 3.99 | 3.78 | 856,238 |
| July 16, 2026 | 4.16 | 3.94 | 3.94 | 4.2 | 3.88 | 1.11M |
| July 15, 2026 | 4.31 | 4.16 | 4.16 | 4.44 | 4.16 | 732,039 |
| July 14, 2026 | 4.24 | 4.3 | 4.3 | 4.43 | 4.24 | 687,877 |
| July 13, 2026 | 4.33 | 4.18 | 4.18 | 4.41 | 4.14 | 715,425 |
| July 10, 2026 | 4.21 | 4.34 | 4.34 | 4.36 | 4.12 | 686,099 |
| July 09, 2026 | 4.12 | 4.23 | 4.23 | 4.41 | 4.08 | 790,167 |
| July 08, 2026 | 3.89 | 4.1 | 4.1 | 4.13 | 3.84 | 1.01M |
| July 07, 2026 | 4.08 | 3.87 | 3.87 | 4.13 | 3.83 | 1.23M |
| July 06, 2026 | 4.2 | 4.08 | 4.08 | 4.28 | 4.06 | 744,137 |
| July 02, 2026 | 4.05 | 4.19 | 4.19 | 4.41 | 4.05 | 960,654 |
| July 01, 2026 | 4.11 | 3.99 | 3.99 | 4.26 | 3.98 | 1.15M |
| June 30, 2026 | 4.22 | 4.16 | 4.16 | 4.38 | 4.12 | 1.14M |
| June 29, 2026 | 4.27 | 4.22 | 4.22 | 4.38 | 4.12 | 1.56M |
| June 26, 2026 | 3.92 | 4.34 | 4.34 | 4.38 | 3.91 | 10.8M |
| June 25, 2026 | 4.1 | 3.98 | 3.98 | 4.15 | 3.94 | 1.21M |
| June 24, 2026 | 4.25 | 4.11 | 4.11 | 4.32 | 4 | 1.88M |
| June 23, 2026 | 4.23 | 4.28 | 4.28 | 4.43 | 4.21 | 958,857 |
| June 22, 2026 | 4.85 | 4.48 | 4.48 | 4.93 | 4.43 | 1.88M |
| June 18, 2026 | 4.7 | 4.77 | 4.77 | 4.98 | 4.7 | 2.01M |
| June 17, 2026 | 4.33 | 4.68 | 4.68 | 4.96 | 4.32 | 2.79M |
| June 16, 2026 | 4.37 | 4.31 | 4.31 | 4.5 | 4.22 | 1.38M |
AD
