Lode Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.32	0.32	0.28	0.30	0.30	-	258,000
Jul 20, 2026	0.31	0.31	0.29	0.30	0.30	-1.67%	45,000
Jul 17, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	47,601
Jul 16, 2026	0.29	0.29	0.29	0.29	0.29	-1.69%	2,210
Jul 15, 2026	0.30	0.30	0.26	0.30	0.30	-9.23%	168,907
Jul 14, 2026	0.31	0.33	0.31	0.33	0.33	1.56%	82,500
Jul 13, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	22,584
Jul 10, 2026	0.32	0.33	0.32	0.33	0.33	4.84%	38,681
Jul 9, 2026	0.32	0.32	0.31	0.31	0.31	3.33%	25,699
Jul 8, 2026	0.32	0.32	0.30	0.30	0.30	-3.23%	33,135
Jul 7, 2026	0.31	0.32	0.30	0.31	0.31	5.08%	43,660
Jul 6, 2026	0.29	0.31	0.29	0.30	0.30	-0.84%	20,511
Jul 3, 2026	0.31	0.31	0.28	0.30	0.30	-0.83%	24,500
Jul 2, 2026	0.29	0.31	0.29	0.30	0.30	0.84%	310,000
Jun 30, 2026	0.28	0.31	0.28	0.30	0.30	-0.83%	23,500
Jun 26, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	40,000
Jun 25, 2026	0.29	0.30	0.28	0.29	0.29	1.75%	160,600
Jun 24, 2026	0.29	0.29	0.28	0.29	0.29	-3.39%	115,501
Jun 23, 2026	0.29	0.30	0.29	0.30	0.30	-4.84%	11,996
Jun 22, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	850
Jun 19, 2026	0.30	0.31	0.29	0.31	0.31	-4.69%	26,728
Jun 18, 2026	0.30	0.32	0.30	0.32	0.32	3.23%	245,017
Jun 17, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	65,725
Jun 16, 2026	0.32	0.32	0.30	0.30	0.30	-9.09%	123,500
Jun 15, 2026	0.32	0.33	0.30	0.33	0.33	20.00%	277,777
Jun 12, 2026	0.27	0.28	0.27	0.28	0.28	10.00%	160,500
Jun 11, 2026	0.25	0.26	0.25	0.25	0.25	6.38%	16,500
Jun 10, 2026	0.27	0.27	0.24	0.24	0.24	-14.55%	536,500
Jun 9, 2026	0.28	0.29	0.28	0.28	0.28	-6.78%	170,452
Jun 8, 2026	0.28	0.30	0.28	0.30	0.30	5.36%	48,100
Jun 5, 2026	0.31	0.31	0.28	0.28	0.28	-3.45%	240,700
Jun 4, 2026	0.31	0.31	0.29	0.29	0.29	-	51,500
Jun 3, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	107,000
Jun 2, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	99,400
Jun 1, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	51,500
May 29, 2026	0.32	0.32	0.32	0.32	0.32	-3.03%	16,224
May 28, 2026	0.32	0.34	0.32	0.33	0.33	4.76%	31,000
May 27, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	25,300
May 26, 2026	0.31	0.32	0.30	0.32	0.32	6.67%	193,790
May 25, 2026	0.31	0.31	0.30	0.30	0.30	-	4,500
May 22, 2026	0.32	0.34	0.30	0.30	0.30	-4.76%	145,016
May 21, 2026	0.31	0.33	0.31	0.32	0.32	-4.55%	64,500
May 20, 2026	0.31	0.34	0.31	0.33	0.33	6.45%	233,701
May 19, 2026	0.32	0.32	0.31	0.31	0.31	-	41,300
May 15, 2026	0.34	0.34	0.31	0.31	0.31	-10.14%	401,000
May 14, 2026	0.34	0.38	0.33	0.35	0.35	7.81%	605,950
May 13, 2026	0.33	0.33	0.31	0.32	0.32	-1.54%	101,875
May 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.52%	135,500
May 11, 2026	0.33	0.37	0.33	0.33	0.33	-	270,704
May 8, 2026	0.32	0.36	0.32	0.33	0.33	6.45%	442,900