Lodestar Metals Corp. (TSXV:LSTR)
Canada · Delayed Price · Currency is CAD 0.1100
+0.0050 (4.76%)
Apr 2, 2026, 9:30 AM EST
Lodestar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 14,000 |
| Apr 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 5.00% | 97,000 |
| Mar 31, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 77,603 |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 38,055 |
| Mar 27, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 29,000 |
| Mar 26, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 39,000 |
| Mar 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 51,516 |
| Mar 24, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 57,383 |
| Mar 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 7,653 |
| Mar 20, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 157,384 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 118,541 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -11.54% | 143,525 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 52,925 |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,950 |
| Mar 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 27,000 |
| Mar 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -6.90% | 36,500 |
| Mar 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 11,318 |
| Mar 10, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 7.41% | 243,000 |
| Mar 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 32,490 |
| Mar 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 78,009 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -15.15% | 67,200 |
| Mar 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,200 |
| Mar 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 25,000 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 23,900 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 130,004 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 90,541 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 7,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.78% | 166,883 |
| Feb 23, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 92,690 |
| Feb 20, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 5.41% | 42,500 |
| Feb 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 44,000 |
| Feb 18, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 52,250 |
| Feb 17, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 120,889 |
| Feb 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.26% | 55,000 |
| Feb 12, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | 5.56% | 125,000 |
| Feb 11, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 99,000 |
| Feb 10, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -2.70% | 20,000 |
| Feb 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 5.71% | 48,008 |
| Feb 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 21,013 |
| Feb 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 69,003 |
| Feb 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 2.94% | 321,000 |
| Feb 3, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 69,079 |
| Feb 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 7,313 |
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.50% | 35,500 |
| Jan 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 27,142 |
| Jan 28, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 2.78% | 45,775 |
| Jan 27, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.70% | 125,523 |
| Jan 26, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 150,051 |
| Jan 23, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | 8.57% | 94,500 |
| Jan 22, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -14.63% | 264,161 |