Lode Gold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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