Lode Gold Resources Inc. (TSXV:LOD)
Canada
· Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
May 23, 2025, 4:00 PM EDT
Lode Gold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - | - |
| May 2, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | - | 5.26% | 2,800 |
| May 1, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | - | -5.00% | 28,100 |
| Apr 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -4.76% | 36,900 |
| Apr 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | - |
| Apr 28, 2025 | 0.24 | 0.24 | 0.20 | 0.21 | - | - | 38,700 |
| Apr 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | -12.50% | 13,000 |
| Apr 24, 2025 | 0.22 | 0.24 | 0.22 | 0.24 | - | - | 15,500 |
| Apr 23, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | - | -4.00% | 11,000 |
| Apr 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | - | - |
| Apr 17, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | - | 1,900 |
| Apr 16, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | - | 8.70% | 8,000 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 14, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | - | 9.52% | 7,300 |
| Apr 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,000 |
| Apr 10, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | - | 5.00% | 20,800 |
| Apr 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | -13.04% | 2,500 |
| Apr 8, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | - | - |
| Apr 7, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | - | -8.00% | 1,500 |
| Apr 4, 2025 | 0.22 | 0.25 | 0.21 | 0.25 | - | - | 4,200 |
| Apr 3, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | - | - | 2,500 |
| Apr 2, 2025 | 0.24 | 0.25 | 0.21 | 0.25 | - | 4.17% | 9,000 |
| Apr 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | - | 4.35% | 500 |
| Mar 31, 2025 | 0.23 | 0.23 | 0.21 | 0.23 | - | 4.55% | 17,000 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | - | - | 8,000 |
| Mar 27, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | - | -8.33% | 32,500 |
| Mar 26, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | - | - | 11,000 |