Comstock Inc. - LODE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 06, 2024	0.39	0.37	0.37	0.4	0.36	2.05M
November 05, 2024	0.38	0.4	0.4	0.41	0.36	1.95M
November 04, 2024	0.41	0.38	0.38	0.41	0.35	2.15M
November 01, 2024	0.41	0.41	0.41	0.42	0.39	1.14M
October 31, 2024	0.42	0.41	0.41	0.44	0.39	1.83M
October 30, 2024	0.44	0.42	0.42	0.45	0.42	952,720
October 29, 2024	0.44	0.44	0.44	0.46	0.42	1.31M
October 28, 2024	0.42	0.44	0.44	0.44	0.42	1.16M
October 25, 2024	0.44	0.42	0.42	0.44	0.41	1.55M
October 24, 2024	0.44	0.45	0.45	0.45	0.42	1.2M
October 23, 2024	0.48	0.44	0.44	0.5	0.41	3.79M
October 22, 2024	0.46	0.49	0.49	0.49	0.43	5.69M
October 21, 2024	0.52	0.52	0.52	0.57	0.51	4.28M
October 18, 2024	0.5	0.5	0.5	0.51	0.47	1.05M
October 17, 2024	0.47	0.48	0.48	0.5	0.46	1.67M
October 16, 2024	0.42	0.46	0.46	0.46	0.42	2.03M
October 15, 2024	0.44	0.41	0.41	0.45	0.4	3.65M
October 14, 2024	0.46	0.44	0.44	0.47	0.43	1.73M
October 11, 2024	0.46	0.46	0.46	0.5	0.44	2.95M
October 10, 2024	0.44	0.44	0.44	0.45	0.43	373,823
October 09, 2024	0.45	0.44	0.44	0.45	0.42	1.89M
October 08, 2024	0.5	0.45	0.45	0.51	0.45	3.47M
October 07, 2024	0.52	0.51	0.51	0.54	0.48	3.03M
October 04, 2024	0.47	0.52	0.52	0.53	0.47	3.52M
October 03, 2024	0.45	0.46	0.46	0.46	0.41	1.65M
October 02, 2024	0.44	0.43	0.43	0.51	0.42	5.03M

Comstock Inc. (LODE) AMEX