Lodestar Metals Corp. (TSXV:LSTR)
Canada · Delayed Price · Currency is CAD 0.1050
-0.0100 (-8.70%)
May 21, 2026, 1:27 PM EST
Lodestar Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |