Lode Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.43	0.43	0.39	0.40	0.40	-7.06%	241,959
Feb 26, 2026	0.42	0.43	0.40	0.43	0.43	3.66%	121,390
Feb 25, 2026	0.41	0.42	0.41	0.41	0.41	-	611,650
Feb 24, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	83,450
Feb 23, 2026	0.45	0.45	0.39	0.39	0.39	-11.36%	217,609
Feb 20, 2026	0.42	0.44	0.42	0.44	0.44	1.15%	59,941
Feb 19, 2026	0.44	0.44	0.43	0.44	0.44	11.54%	47,301
Feb 18, 2026	0.45	0.45	0.39	0.39	0.39	-7.14%	143,993
Feb 17, 2026	0.50	0.50	0.39	0.42	0.42	-3.45%	246,616
Feb 13, 2026	0.51	0.51	0.44	0.44	0.44	-7.45%	85,406
Feb 12, 2026	0.55	0.55	0.45	0.47	0.47	-12.96%	76,481
Feb 11, 2026	0.52	0.54	0.50	0.54	0.54	8.00%	314,070
Feb 10, 2026	0.50	0.53	0.50	0.50	0.50	5.26%	258,200
Feb 9, 2026	0.50	0.52	0.46	0.48	0.48	-2.06%	209,818
Feb 6, 2026	0.40	0.50	0.40	0.49	0.49	18.29%	243,250
Feb 5, 2026	0.47	0.47	0.37	0.41	0.41	-12.77%	246,687
Feb 4, 2026	0.55	0.55	0.47	0.47	0.47	-4.08%	83,385
Feb 3, 2026	0.57	0.57	0.47	0.49	0.49	-5.77%	352,652
Feb 2, 2026	0.52	0.52	0.52	0.52	0.52	-7.14%	29,740
Jan 30, 2026	0.55	0.58	0.52	0.56	0.56	-6.67%	106,292
Jan 29, 2026	0.60	0.64	0.56	0.60	0.60	-1.64%	196,229
Jan 28, 2026	0.64	0.65	0.60	0.61	0.61	-6.15%	97,683
Jan 27, 2026	0.64	0.67	0.63	0.65	0.65	3.17%	73,885
Jan 26, 2026	0.74	0.74	0.60	0.63	0.63	-13.70%	296,749
Jan 23, 2026	0.79	0.80	0.71	0.73	0.73	-7.59%	591,152
Jan 22, 2026	0.74	0.79	0.72	0.79	0.79	6.76%	129,309
Jan 21, 2026	0.78	0.81	0.74	0.74	0.74	-1.33%	393,934
Jan 20, 2026	0.61	0.78	0.61	0.75	0.75	22.95%	550,597
Jan 19, 2026	0.65	0.65	0.58	0.61	0.61	-10.29%	88,776
Jan 16, 2026	0.69	0.72	0.67	0.68	0.68	-1.45%	100,620
Jan 15, 2026	0.60	0.69	0.60	0.69	0.69	6.15%	82,287
Jan 14, 2026	0.69	0.69	0.62	0.65	0.65	-13.33%	81,555
Jan 13, 2026	0.75	0.79	0.69	0.75	0.75	-	202,124
Jan 12, 2026	0.65	0.80	0.64	0.75	0.75	17.19%	872,111
Jan 9, 2026	0.56	0.77	0.55	0.64	0.64	18.52%	281,712
Jan 8, 2026	0.46	0.54	0.46	0.54	0.54	17.39%	326,470
Jan 7, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	17,990
Jan 6, 2026	0.48	0.49	0.44	0.46	0.46	2.25%	122,640
Jan 5, 2026	0.41	0.49	0.41	0.45	0.45	12.66%	271,451
Jan 2, 2026	0.41	0.41	0.40	0.40	0.40	-5.95%	11,300
Dec 31, 2025	0.39	0.42	0.39	0.42	0.42	-3.45%	37,283
Dec 30, 2025	0.45	0.45	0.40	0.44	0.44	-	95,677
Dec 29, 2025	0.40	0.44	0.36	0.44	0.44	16.00%	248,756
Dec 24, 2025	0.34	0.38	0.34	0.38	0.38	8.70%	61,800
Dec 23, 2025	0.40	0.40	0.34	0.35	0.35	-8.00%	134,190
Dec 22, 2025	0.36	0.45	0.35	0.38	0.38	15.38%	657,062
Dec 19, 2025	0.21	0.34	0.21	0.33	0.33	51.16%	1,226,125
Dec 18, 2025	0.22	0.22	0.21	0.22	0.22	-4.44%	280,010
Dec 17, 2025	0.23	0.23	0.21	0.23	0.23	-	337,125
Dec 16, 2025	0.22	0.23	0.21	0.23	0.23	4.65%	234,005