PSE:LODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.32	0.34	0.32	0.34	0.34	4.69%	80,000
Jun 2, 2026	0.32	0.32	0.32	0.32	0.32	-	470,000
Jun 1, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	940,000
May 29, 2026	0.34	0.34	0.33	0.33	0.33	-8.33%	330,000
May 28, 2026	0.36	0.36	0.36	0.36	0.36	-	-
May 26, 2026	0.34	0.36	0.34	0.36	0.36	4.35%	110,000
May 25, 2026	0.35	0.35	0.34	0.35	0.35	-	200,000
May 22, 2026	0.38	0.38	0.35	0.35	0.35	-5.48%	90,000
May 21, 2026	0.36	0.37	0.33	0.37	0.37	-6.41%	910,000
May 20, 2026	0.37	0.39	0.36	0.39	0.39	5.41%	550,000
May 19, 2026	0.38	0.38	0.36	0.37	0.37	-5.13%	610,000
May 18, 2026	0.41	0.41	0.36	0.39	0.39	2.63%	750,000
May 15, 2026	0.34	0.40	0.34	0.38	0.38	11.76%	1,720,000
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 12, 2026	0.35	0.35	0.33	0.34	0.34	-	330,000
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-	30,000
May 8, 2026	0.34	0.34	0.34	0.34	0.34	-	40,000
May 7, 2026	0.34	0.34	0.34	0.34	0.34	-	-
May 6, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
May 5, 2026	0.34	0.35	0.34	0.34	0.34	-	230,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Apr 30, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	40,000
Apr 29, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	240,000
Apr 28, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Apr 27, 2026	0.36	0.36	0.34	0.34	0.34	-5.56%	1,640,000
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	80,000
Apr 23, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	370,000
Apr 22, 2026	0.36	0.36	0.36	0.36	0.36	-1.39%	630,000
Apr 21, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	630,000
Apr 20, 2026	0.38	0.40	0.36	0.37	0.37	-3.90%	240,000
Apr 17, 2026	0.37	0.39	0.36	0.39	0.39	1.32%	210,000
Apr 16, 2026	0.37	0.38	0.36	0.38	0.38	1.33%	70,000
Apr 15, 2026	0.37	0.38	0.36	0.38	0.38	-3.85%	60,000
Apr 14, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	20,000
Apr 13, 2026	0.39	0.41	0.37	0.37	0.37	-3.90%	110,000
Apr 10, 2026	0.36	0.40	0.36	0.39	0.39	4.05%	200,000
Apr 8, 2026	0.37	0.37	0.37	0.37	0.37	-2.63%	220,000
Apr 7, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	20,000
Apr 6, 2026	0.39	0.39	0.37	0.37	0.37	-6.33%	310,000
Apr 1, 2026	0.37	0.40	0.37	0.40	0.40	8.22%	20,000
Mar 31, 2026	0.38	0.38	0.37	0.37	0.37	-3.95%	70,000
Mar 30, 2026	0.37	0.39	0.36	0.38	0.38	-1.30%	430,000
Mar 27, 2026	0.39	0.39	0.37	0.39	0.39	-1.28%	60,000
Mar 26, 2026	0.38	0.39	0.34	0.39	0.39	-4.88%	620,000
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	-	60,000
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	3.80%	40,000
Mar 23, 2026	0.42	0.42	0.37	0.40	0.40	-10.23%	600,000
Mar 19, 2026	0.44	0.44	0.42	0.44	0.44	-	340,000
Mar 18, 2026	0.40	0.50	0.40	0.44	0.44	10.00%	4,920,000