PSE:LODE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	0.50	0.52	0.49	0.49	0.49	-	6,770,000
Sep 15, 2026	0.45	0.49	0.45	0.49	0.49	11.36%	9,230,000
Sep 14, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	2,180,000
Sep 11, 2026	0.45	0.47	0.43	0.45	0.45	2.27%	6,550,000
Sep 10, 2026	0.37	0.45	0.37	0.44	0.44	18.92%	7,850,000
Sep 9, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	10,000
Sep 8, 2026	0.37	0.37	0.37	0.37	0.37	1.39%	20,000
Sep 7, 2026	0.36	0.37	0.36	0.36	0.36	-	200,000
Sep 4, 2026	0.35	0.37	0.33	0.36	0.36	-2.70%	520,000
Sep 3, 2026	0.36	0.37	0.36	0.37	0.37	-	80,000
Sep 2, 2026	0.37	0.37	0.37	0.37	0.37	-	50,000
Sep 1, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 28, 2026	0.37	0.38	0.37	0.37	0.37	4.23%	390,000
Aug 27, 2026	0.36	0.37	0.36	0.36	0.36	-4.05%	370,000
Aug 26, 2026	0.38	0.38	0.37	0.37	0.37	-	130,000
Aug 25, 2026	0.37	0.38	0.35	0.37	0.37	-1.33%	110,000
Aug 24, 2026	0.36	0.38	0.36	0.38	0.38	4.17%	480,000
Aug 20, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	90,000
Aug 19, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 17, 2026	0.34	0.37	0.33	0.37	0.37	8.96%	320,000
Aug 14, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	310,000
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-	40,000
Aug 12, 2026	0.35	0.35	0.33	0.35	0.35	1.45%	60,000
Aug 11, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	170,000
Aug 10, 2026	0.33	0.35	0.33	0.35	0.35	-	230,000
Aug 7, 2026	0.34	0.35	0.34	0.35	0.35	-2.78%	60,000
Aug 6, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 5, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 4, 2026	0.36	0.36	0.36	0.36	0.36	-	-
Aug 3, 2026	0.36	0.36	0.36	0.36	0.36	-	10,000
Jul 31, 2026	0.38	0.38	0.34	0.36	0.36	-5.26%	460,000
Jul 30, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	430,000
Jul 29, 2026	0.37	0.37	0.37	0.37	0.37	2.78%	10,000
Jul 28, 2026	0.34	0.37	0.34	0.36	0.36	-5.26%	340,000
Jul 27, 2026	0.33	0.38	0.33	0.38	0.38	1.33%	40,000
Jul 24, 2026	0.38	0.39	0.36	0.38	0.38	1.35%	2,250,000
Jul 23, 2026	0.30	0.38	0.30	0.37	0.37	19.35%	2,210,000
Jul 22, 2026	0.30	0.31	0.30	0.31	0.31	-	30,000
Jul 21, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	10,000
Jul 20, 2026	0.31	0.31	0.31	0.31	0.31	-	40,000
Jul 17, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Jul 16, 2026	0.30	0.31	0.30	0.31	0.31	-1.61%	180,000
Jul 15, 2026	0.30	0.31	0.30	0.31	0.31	-1.59%	170,000
Jul 14, 2026	0.31	0.32	0.30	0.32	0.32	-1.56%	230,000
Jul 13, 2026	0.32	0.32	0.32	0.32	0.32	-	40,000
Jul 10, 2026	0.31	0.32	0.31	0.32	0.32	4.92%	40,000
Jul 9, 2026	0.33	0.33	0.31	0.31	0.31	-6.15%	60,000
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-	20,000
Jul 7, 2026	0.33	0.33	0.30	0.33	0.33	-2.99%	180,000