Lodestar Metals Corp. (TSXV:LSTR)
Canada · Delayed Price · Currency is CAD 0.0800
+0.0100 (14.29%)
Jun 10, 2026, 12:16 PM EST
Lodestar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 168,200 |
| Jun 9, 2026 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -12.50% | 199,154 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -11.11% | 165,500 |
| Jun 5, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 162,001 |
| Jun 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 11,000 |
| Jun 3, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 164,500 |
| Jun 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 13,047 |
| Jun 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 5,300 |
| May 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 6,000 |
| May 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 18,195 |
| May 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 81,000 |
| May 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 60,200 |
| May 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 14,000 |
| May 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 16,000 |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 44,700 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,500 |
| May 19, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 215,249 |
| May 15, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 89,951 |
| May 14, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 25,000 |
| May 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 140,500 |
| May 12, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 158,161 |
| May 11, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 91,500 |
| May 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,300 |
| May 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 35,000 |
| May 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 93,900 |
| May 5, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 1,750 |
| May 1, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 48,389 |
| Apr 30, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 337,500 |
| Apr 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 15,420 |
| Apr 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 8,870 |
| Apr 27, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 163,881 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 27,500 |
| Apr 23, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 57,026 |
| Apr 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 37,500 |
| Apr 21, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 219,850 |
| Apr 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 121,100 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 87,000 |
| Apr 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 52,503 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | - | 84,600 |
| Apr 14, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 31,500 |
| Apr 13, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,000 |
| Apr 10, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 9.52% | 906,525 |
| Apr 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 161,000 |
| Apr 8, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 15.79% | 375,700 |
| Apr 7, 2026 | 0.11 | 0.11 | 0.09 | 0.10 | 0.10 | -17.39% | 266,900 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 123,000 |
| Apr 2, 2026 | 0.11 | 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 |