Lode Gold Resources Inc. (TSXV:LOD)
Canada · Delayed Price · Currency is CAD 0.2000
+0.0200 (11.11%)
Sep 5, 2025, 4:00 PM EDT
Lode Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 11.11% | 36,500 |
| Sep 4, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | - | -10.00% | 39,500 |
| Sep 3, 2025 | 0.19 | 0.20 | 0.18 | 0.20 | - | 5.26% | 22,500 |
| Sep 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | - | 10,000 |
| Aug 29, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 38,000 |
| Aug 28, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5.56% | 1,000 |
| Aug 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 16,700 |
| Aug 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 7,000 |
| Aug 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 5,500 |
| Aug 22, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | - | - | 90,100 |
| Aug 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 24,000 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | - | 1,800 |
| Aug 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 44,200 |
| Aug 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 42,500 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | - | 26,000 |
| Aug 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 45,500 |
| Aug 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 1,000 |
| Aug 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 66,700 |
| Aug 11, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 114,500 |
| Aug 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 74,000 |
| Aug 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 12,000 |
| Aug 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -10.00% | 3,500 |
| Aug 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | 11.11% | 9,500 |
| Aug 1, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | - |
| Jul 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 17,000 |
| Jul 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | - | 7,600 |
| Jul 28, 2025 | 0.19 | 0.20 | 0.18 | 0.18 | - | -5.26% | 22,000 |
| Jul 25, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | - | 8,600 |
| Jul 24, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | - | - | 106,500 |
| Jul 23, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | - | -5.00% | 70,500 |
| Jul 22, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | - | - | 20,500 |
| Jul 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 18, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | - | - | 93,100 |
| Jul 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| Jul 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | - |
| 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 |