Skip to main content
logo
Lodestar Metals Corp. (TSXV:LSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
-0.0100 (-13.33%)
Aug 28, 2026, 3:59 PM EST

Lodestar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.080.080.070.070.07-13.33%134,043
Aug 27, 20260.080.080.080.080.08-14,000
Aug 26, 20260.080.080.080.080.08-50,050
Aug 25, 20260.080.080.080.080.08-35,500
Aug 24, 20260.080.080.070.080.08-58,001
Aug 21, 20260.070.080.070.080.0815.38%125,854
Aug 20, 20260.070.070.070.070.07-223,000
Aug 19, 20260.070.070.070.070.07-47,000
Aug 18, 20260.060.070.060.070.078.33%15,000
Aug 17, 20260.060.070.060.060.06-7.69%85,417
Aug 14, 20260.070.070.060.070.07-13.33%1,909,863
Aug 13, 20260.080.080.080.080.08-6.25%9,200
Aug 12, 20260.070.080.070.080.08-35,008
Aug 11, 20260.080.080.080.080.0814.29%22,000
Aug 7, 20260.080.080.070.070.07-17.65%122,000
Aug 5, 20260.080.090.080.090.0921.43%85,000
Aug 4, 20260.070.070.070.070.07-28,428
Jul 31, 20260.070.070.070.070.07-59,600
Jul 30, 20260.070.070.070.070.0716.67%15,000
Jul 29, 20260.070.070.060.060.06-45,000
Jul 28, 20260.060.060.060.060.06-7.69%2,000
Jul 24, 20260.060.070.060.070.078.33%63,000
Jul 21, 20260.060.060.060.060.06-163,000
Jul 20, 20260.060.060.060.060.06-1,000
Jul 16, 20260.060.060.060.060.069.09%2,003
Jul 15, 20260.060.060.060.060.06-8.33%2,905,000
Jul 14, 20260.060.060.060.060.06-7.69%2,000
Jul 13, 20260.070.070.070.070.07-7.14%27,942
Jul 9, 20260.070.070.070.070.07-2,594
Jul 7, 20260.070.070.070.070.07-17,000
Jul 6, 20260.070.070.070.070.07-2,000
Jul 3, 20260.070.070.070.070.077.69%77,324
Jul 2, 20260.070.070.070.070.07-7.14%35,000
Jun 29, 20260.070.070.070.070.077.69%20,350
Jun 26, 20260.080.080.070.070.07-7.14%13,000
Jun 25, 20260.080.080.070.070.077.69%54,000
Jun 24, 20260.070.070.070.070.07-7.14%179,249
Jun 23, 20260.070.070.070.070.07-6.67%60,000
Jun 19, 20260.070.080.070.080.087.14%37,000
Jun 18, 20260.070.070.070.070.07-12.50%126,000
Jun 17, 20260.080.080.080.080.086.67%2,050
Jun 16, 20260.080.080.080.080.08-10,000
Jun 15, 20260.070.080.070.080.087.14%25,000
Jun 12, 20260.080.080.070.070.07-154,686
Jun 11, 20260.080.080.060.070.07-12.50%236,615
Jun 10, 20260.070.080.070.080.0814.29%168,200
Jun 9, 20260.080.090.070.070.07-12.50%199,154
Jun 8, 20260.090.090.080.080.08-11.11%165,500
Jun 5, 20260.100.100.090.090.09-10.00%162,001
Jun 4, 20260.100.100.100.100.105.26%11,000