Lode Gold Resources Inc. (TSXV:LOD)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0100 (5.26%)
Jul 11, 2025, 4:00 PM EDT
Lode Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 20,000 |
| Jul 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 100,000 |
| Jul 11, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | 5.26% | 65,500 |
| Jul 10, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | -5.00% | 63,000 |
| Jul 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 26,500 |
| Jul 8, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 5.00% | 32,000 |
| Jul 7, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | -13.04% | 18,000 |
| Jul 4, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | - | 4.55% | 20,800 |
| Jul 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 4.76% | 14,500 |
| Jul 2, 2025 | 0.19 | 0.22 | 0.19 | 0.21 | - | - | 73,800 |
| Jun 30, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 25, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | - | 16.67% | 7,300 |
| Jun 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 500 |
| Jun 20, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | -14.29% | 14,000 |
| Jun 19, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Jun 18, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | 16.67% | 4,700 |
| Jun 17, 2025 | 0.18 | 0.22 | 0.18 | 0.18 | - | 5.88% | 129,700 |
| Jun 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 2,700 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 160,000 |
| Jun 12, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | - | 6,000 |
| Jun 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | - | 3,800 |
| Jun 10, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | - | -5.56% | 9,000 |
| Jun 9, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 70,500 |
| Jun 6, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | - | - | 22,000 |
| Jun 5, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 10,500 |
| Jun 4, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 58,500 |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 8,000 |
| May 30, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 12.50% | 9,000 |
| May 29, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -5.88% | 74,500 |
| May 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | - | -5.56% | 100,000 |
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 18,000 |
| May 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 102,000 |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 3,500 |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 30,000 |
| May 21, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | 5.56% | 6,000 |
| May 20, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | - | 33,500 |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 1,000 |
| May 13, 2025 | 0.23 | 0.23 | 0.19 | 0.19 | - | - | 10,600 |
| May 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -9.52% | 48,100 |
| May 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| May 8, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -4.55% | 3,000 |
| May 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | - |
| May 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10.00% | 500 |
| May 5, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |