Lode Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.38	0.43	0.38	0.38	0.38	-	48,000
Sep 17, 2026	0.38	0.38	0.38	0.38	0.38	4.11%	10,000
Sep 16, 2026	0.40	0.40	0.37	0.37	0.37	-8.75%	87,300
Sep 15, 2026	0.40	0.40	0.40	0.40	0.40	-	77,166
Sep 14, 2026	0.42	0.42	0.40	0.40	0.40	-2.44%	51,000
Sep 11, 2026	0.41	0.41	0.41	0.41	0.41	-	83,500
Sep 10, 2026	0.41	0.41	0.41	0.41	0.41	-4.65%	950
Sep 9, 2026	0.41	0.43	0.41	0.43	0.43	6.17%	21,425
Sep 8, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	6,000
Sep 4, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	39,852
Sep 3, 2026	0.40	0.41	0.40	0.41	0.41	2.50%	65,750
Sep 2, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	146,500
Sep 1, 2026	0.37	0.39	0.37	0.39	0.39	-2.50%	25,500
Aug 31, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	67,655
Aug 28, 2026	0.42	0.42	0.42	0.42	0.42	-	215,600
Aug 27, 2026	0.42	0.42	0.42	0.42	0.42	-4.60%	95,000
Aug 26, 2026	0.42	0.44	0.41	0.44	0.44	-	123,674
Aug 25, 2026	0.43	0.44	0.42	0.44	0.44	4.82%	77,711
Aug 24, 2026	0.43	0.43	0.42	0.42	0.42	-1.19%	87,961
Aug 21, 2026	0.41	0.43	0.41	0.42	0.42	1.20%	45,800
Aug 20, 2026	0.42	0.43	0.42	0.42	0.42	-2.35%	93,500
Aug 19, 2026	0.42	0.43	0.42	0.43	0.43	2.41%	109,004
Aug 18, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	52,699
Aug 17, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	165,360
Aug 14, 2026	0.38	0.41	0.37	0.40	0.40	5.26%	205,174
Aug 13, 2026	0.36	0.38	0.36	0.38	0.38	2.70%	65,337
Aug 12, 2026	0.37	0.38	0.37	0.37	0.37	1.37%	12,300
Aug 11, 2026	0.39	0.39	0.37	0.37	0.37	2.82%	17,438
Aug 10, 2026	0.40	0.40	0.35	0.36	0.36	-8.97%	169,013
Aug 7, 2026	0.38	0.40	0.38	0.39	0.39	0.65%	47,522
Aug 6, 2026	0.41	0.41	0.38	0.39	0.39	-4.32%	56,828
Aug 5, 2026	0.38	0.41	0.38	0.41	0.41	9.46%	168,462
Aug 4, 2026	0.33	0.37	0.33	0.37	0.37	10.45%	79,403
Jul 31, 2026	0.34	0.34	0.33	0.34	0.34	-	30,000
Jul 30, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	39,506
Jul 29, 2026	0.31	0.33	0.31	0.33	0.33	10.00%	49,001
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	33,100
Jul 27, 2026	0.30	0.30	0.29	0.29	0.29	1.75%	9,854
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-3.39%	30,353
Jul 23, 2026	0.29	0.30	0.29	0.30	0.30	1.72%	98,143
Jul 22, 2026	0.32	0.32	0.29	0.29	0.29	-1.69%	256,469
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