Lode Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.39	0.39	0.39	0.39	-	2.21%	2,294
Feb 11, 2026	0.35	0.38	0.35	0.38	0.38	9.28%	9,660
Feb 10, 2026	0.37	0.39	0.35	0.35	0.35	0.72%	27,110
Feb 9, 2026	0.37	0.37	0.33	0.35	0.35	-3.14%	45,858
Feb 6, 2026	0.36	0.36	0.36	0.36	0.36	21.66%	15,910
Feb 5, 2026	0.33	0.37	0.28	0.30	0.30	-11.99%	38,635
Feb 4, 2026	0.39	0.39	0.34	0.34	0.34	-13.33%	7,514
Feb 3, 2026	0.42	0.43	0.35	0.39	0.39	7.81%	41,457
Feb 2, 2026	0.38	0.38	0.36	0.36	0.36	-14.70%	12,140
Jan 30, 2026	0.43	0.43	0.38	0.42	0.42	-3.96%	25,542
Jan 29, 2026	0.46	0.46	0.41	0.44	0.44	-6.59%	130,463
Jan 28, 2026	0.47	0.47	0.46	0.47	0.47	-0.19%	11,975
Jan 27, 2026	0.48	0.48	0.46	0.47	0.47	2.46%	8,596
Jan 26, 2026	0.54	0.54	0.44	0.46	0.46	-15.45%	164,402
Jan 23, 2026	0.56	0.58	0.52	0.54	0.54	-3.50%	71,647
Jan 22, 2026	0.59	0.62	0.52	0.56	0.56	0.34%	85,918
Jan 21, 2026	0.65	0.65	0.54	0.56	0.56	-4.00%	70,099
Jan 20, 2026	0.48	0.60	0.43	0.59	0.59	19.17%	229,416
Jan 16, 2026	0.50	0.53	0.48	0.49	0.49	0.90%	40,335
Jan 15, 2026	0.45	0.51	0.45	0.49	0.49	1.42%	21,840
Jan 14, 2026	0.52	0.52	0.44	0.48	0.48	-7.59%	73,645
Jan 13, 2026	0.55	0.57	0.51	0.52	0.52	-8.33%	63,311
Jan 12, 2026	0.49	0.59	0.48	0.57	0.57	30.69%	108,609
Jan 9, 2026	0.37	0.50	0.37	0.43	0.43	6.88%	78,598
Jan 8, 2026	0.34	0.41	0.32	0.41	0.41	20.83%	107,594
Jan 7, 2026	0.34	0.34	0.34	0.34	0.34	5.67%	1,500
Jan 6, 2026	0.34	0.34	0.32	0.32	0.32	-3.17%	39,035
Jan 5, 2026	0.30	0.36	0.30	0.33	0.33	13.07%	45,642
Jan 2, 2026	0.29	0.30	0.29	0.29	0.29	1.08%	8,210
Dec 31, 2025	0.29	0.30	0.28	0.29	0.29	-10.12%	37,788
Dec 30, 2025	0.32	0.32	0.29	0.32	0.32	-0.25%	32,290
Dec 29, 2025	0.36	0.36	0.27	0.32	0.32	-13.51%	54,989
Dec 26, 2025	0.28	0.42	0.28	0.37	0.37	35.04%	46,576
Dec 24, 2025	0.26	0.28	0.26	0.27	0.27	10.84%	55,000
Dec 23, 2025	0.29	0.29	0.25	0.25	0.25	-10.66%	93,830
Dec 22, 2025	0.29	0.32	0.25	0.28	0.28	10.68%	225,354
Dec 19, 2025	0.15	0.25	0.14	0.25	0.25	56.25%	242,876
Dec 18, 2025	0.16	0.16	0.15	0.16	0.16	5.40%	40,540
Dec 16, 2025	0.17	0.17	0.15	0.15	0.15	-2.25%	166,000
Dec 15, 2025	0.16	0.16	0.15	0.16	0.16	-1.02%	44,530
Dec 12, 2025	0.17	0.17	0.16	0.16	0.16	-0.88%	3,002
Dec 11, 2025	0.16	0.16	0.16	0.16	0.16	1.47%	20,000
Dec 10, 2025	0.18	0.18	0.15	0.16	0.16	3.31%	66,601
Dec 9, 2025	0.16	0.16	0.15	0.15	0.15	-	9,534
Dec 8, 2025	0.16	0.16	0.15	0.15	0.15	-12.82%	19,434
Dec 5, 2025	0.18	0.18	0.16	0.17	0.17	-4.15%	113,303
Dec 4, 2025	0.18	0.19	0.16	0.18	0.18	4.21%	92,502
Dec 3, 2025	0.15	0.21	0.15	0.17	0.17	-3.72%	102,102
Dec 2, 2025	0.16	0.18	0.16	0.18	0.18	2.62%	38,000
Dec 1, 2025	0.16	0.18	0.15	0.18	0.18	13.01%	46,932