Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.620
+0.020 (0.56%)
Jul 11, 2025, 3:05 PM - Market open

Comstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 3.61 3.70 3.52 3.65 - 1.39% 115,183
Jul 10, 2025 3.71 3.79 3.58 3.60 3.60 -4.76% 342,783
Jul 9, 2025 3.73 3.80 3.57 3.78 3.78 2.16% 392,696
Jul 8, 2025 3.78 3.80 3.62 3.70 3.70 -1.86% 274,040
Jul 7, 2025 3.75 3.80 3.62 3.77 3.77 0.53% 263,226
Jul 3, 2025 3.82 3.86 3.70 3.75 3.75 -1.57% 130,566
Jul 2, 2025 3.56 3.84 3.56 3.81 3.81 6.72% 401,463
Jul 1, 2025 3.80 3.80 3.54 3.57 3.57 -5.80% 338,820
Jun 30, 2025 3.87 3.91 3.71 3.79 3.79 -1.81% 295,490
Jun 27, 2025 3.89 3.92 3.71 3.86 3.86 0.26% 368,133
Jun 26, 2025 3.50 3.85 3.45 3.85 3.85 10.95% 346,688
Jun 25, 2025 3.59 3.59 3.41 3.47 3.47 -2.25% 337,751
Jun 24, 2025 3.63 3.68 3.50 3.55 3.55 0.28% 336,332
Jun 23, 2025 3.72 3.81 3.42 3.54 3.54 -4.58% 760,610
Jun 20, 2025 4.19 4.20 3.71 3.71 3.71 -10.17% 843,638
Jun 18, 2025 3.98 4.25 3.96 4.13 4.13 4.03% 653,863
Jun 17, 2025 4.02 4.09 3.93 3.97 3.97 -0.50% 505,600
Jun 16, 2025 3.91 4.15 3.87 3.99 3.99 4.18% 919,938
Jun 13, 2025 3.49 3.87 3.47 3.83 3.83 6.69% 1,097,211
Jun 12, 2025 3.52 3.66 3.48 3.59 3.59 2.57% 347,048
Jun 11, 2025 3.45 3.56 3.33 3.50 3.50 0.86% 574,877
Jun 10, 2025 3.53 3.57 3.36 3.47 3.47 -0.86% 263,036
Jun 9, 2025 3.57 3.59 3.40 3.50 3.50 -0.57% 516,464
Jun 6, 2025 3.25 3.63 3.24 3.52 3.52 10.00% 1,420,629
Jun 5, 2025 3.28 3.30 3.17 3.20 3.20 -2.44% 254,524
Jun 4, 2025 3.19 3.31 3.08 3.28 3.28 3.80% 591,801
Jun 3, 2025 3.01 3.16 3.01 3.16 3.16 3.95% 331,849
Jun 2, 2025 2.94 3.08 2.88 3.04 3.04 4.47% 261,378
May 30, 2025 3.00 3.00 2.86 2.91 2.91 -4.28% 423,748
May 29, 2025 3.23 3.23 2.99 3.04 3.04 -5.88% 406,874
May 28, 2025 3.30 3.30 3.16 3.23 3.23 -1.82% 416,518
May 27, 2025 3.16 3.37 3.15 3.29 3.29 7.87% 862,154
May 23, 2025 3.03 3.10 2.91 3.05 3.05 -0.97% 623,930
May 22, 2025 3.00 3.17 2.83 3.08 3.08 6.57% 1,278,032
May 21, 2025 2.76 2.99 2.74 2.89 2.89 6.64% 522,917
May 20, 2025 2.80 2.89 2.65 2.71 2.71 -3.21% 516,997
May 19, 2025 2.65 2.84 2.59 2.80 2.80 6.06% 440,422
May 16, 2025 2.39 2.74 2.34 2.64 2.64 12.34% 554,967
May 15, 2025 2.30 2.36 2.30 2.35 2.35 2.17% 226,586
May 14, 2025 2.30 2.35 2.27 2.30 2.30 - 332,434
May 13, 2025 2.40 2.48 2.26 2.30 2.30 -3.77% 416,060
May 12, 2025 2.59 2.60 2.36 2.39 2.39 -4.40% 286,079
May 9, 2025 2.50 2.67 2.49 2.50 2.50 -3.47% 483,861
May 8, 2025 2.48 2.68 2.45 2.59 2.59 5.28% 500,312
May 7, 2025 2.39 2.55 2.39 2.46 2.46 -3.15% 259,204
May 6, 2025 2.58 2.60 2.42 2.54 2.54 -1.55% 545,662
May 5, 2025 2.55 2.64 2.51 2.58 2.58 1.18% 466,999
May 2, 2025 2.45 2.56 2.35 2.55 2.55 6.69% 484,063
May 1, 2025 2.40 2.54 2.36 2.39 2.39 1.70% 573,192
Apr 30, 2025 2.30 2.40 2.26 2.35 2.35 1.29% 365,888