Lode Gold Resources Inc. (LODFF)
OTCMKTS · Delayed Price · Currency is USD
0.1927
-0.0007 (-0.36%)
At close: Jun 12, 2026
LODFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.36% | 19,926 |
| Jun 11, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.49% | 10,900 |
| Jun 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.63% | 10,002 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.05% | 14,700 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.03% | 4,399 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.68% | 255 |
| Jun 3, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.45% | 25,170 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -6.17% | 24,438 |
| Jun 1, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -2.91% | 37,399 |
| May 28, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.01% | 19,897 |
| May 27, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.27% | 29,508 |
| May 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.04% | 9,120 |
| May 22, 2026 | 0.30 | 0.30 | 0.22 | 0.22 | 0.22 | -5.08% | 18,770 |
| May 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.17% | 6,205 |
| May 20, 2026 | 0.22 | 0.25 | 0.21 | 0.24 | 0.24 | 20.41% | 262,961 |
| May 18, 2026 | 0.19 | 0.49 | 0.19 | 0.20 | 0.20 | -10.45% | 21,882 |
| May 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -16.19% | 35,804 |
| May 14, 2026 | 0.18 | 0.28 | 0.18 | 0.26 | 0.26 | 11.13% | 55,384 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,959 |
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.16% | 47,891 |
| May 11, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | 8.03% | 3,453 |
| May 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 14.07% | 10,045 |
| May 7, 2026 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 4.78% | 12,552 |
| May 6, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 2.52% | 407,425 |
| May 5, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.98% | 61,765 |
| May 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.90% | 502 |
| May 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.68% | 7,002 |
| Apr 30, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.66% | 199,178 |
| Apr 29, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.05% | 350,100 |
| Apr 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.03% | 5,000 |
| Apr 27, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.55% | 21,279 |
| Apr 24, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | 0.94% | 100,500 |
| Apr 22, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.35% | 10,358 |
| Apr 21, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.41% | 10,005 |
| Apr 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -9.31% | 5,520 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | 1.33% | 5,950 |
| Apr 16, 2026 | 0.22 | 0.23 | 0.19 | 0.19 | 0.19 | 2.71% | 107,833 |
| Apr 15, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 1.56% | 50,088 |
| Apr 14, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 13.14% | 901,500 |
| Apr 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.50% | 136 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.19% | 1,402 |
| Apr 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.61% | 100 |
| Apr 6, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -3.34% | 6,100 |
| Mar 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 5.64% | 21,446 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.03% | 13,000 |
| Mar 27, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 1.17% | 88,400 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.92% | 2,400 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 10.01% | 5,500 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -15.39% | 246,026 |
| Mar 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.30% | 5,000 |