Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
0.414
+0.012 (2.96%)
Dec 3, 2024, 1:33 PM EST - Market open

Comstock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20240.390.410.380.400.408.59%5,423,282
Nov 29, 20240.360.380.360.370.373.64%919,672
Nov 27, 20240.360.370.350.360.36-0.83%1,072,074
Nov 26, 20240.400.400.330.360.36-5.88%3,856,198
Nov 25, 20240.390.410.380.380.381.19%3,873,076
Nov 22, 20240.350.390.340.380.3810.36%3,644,413
Nov 21, 20240.350.360.340.340.34-1.44%1,175,913
Nov 20, 20240.370.370.340.350.35-5.11%1,121,359
Nov 19, 20240.360.370.310.370.376.58%2,775,412
Nov 18, 20240.310.380.310.340.3410.38%2,676,776
Nov 15, 20240.320.330.280.310.31-3.92%2,779,160
Nov 14, 20240.340.350.320.320.32-4.71%1,203,596
Nov 13, 20240.340.360.340.340.34-1.31%1,494,253
Nov 12, 20240.360.360.320.340.34-5.31%1,838,839
Nov 11, 20240.360.380.330.360.36-1.14%2,971,453
Nov 8, 20240.380.390.360.370.37-2.90%1,806,345
Nov 7, 20240.380.390.370.380.382.43%1,730,586
Nov 6, 20240.390.400.360.370.37-7.34%2,054,726
Nov 5, 20240.380.410.360.400.405.13%1,972,465
Nov 4, 20240.410.410.350.380.38-7.37%2,151,202
Nov 1, 20240.410.420.390.410.410.69%1,319,046
Oct 31, 20240.420.440.390.410.41-4.17%1,831,384
Oct 30, 20240.440.450.420.420.42-2.32%952,720
Oct 29, 20240.440.460.420.440.44-1.14%1,309,088
Oct 28, 20240.420.440.420.440.444.76%1,159,206
Oct 25, 20240.440.440.410.420.42-6.40%1,551,800
Oct 24, 20240.440.450.420.450.451.98%1,195,071
Oct 23, 20240.480.500.410.440.44-9.84%3,788,499
Oct 22, 20240.460.490.430.490.49-6.15%5,692,556
Oct 21, 20240.520.570.510.520.521.96%4,283,357
Oct 18, 20240.500.520.470.510.515.57%2,160,187
Oct 17, 20240.470.500.460.480.485.30%1,684,668
Oct 16, 20240.420.460.420.460.4611.06%2,026,958
Oct 15, 20240.440.450.400.410.41-6.58%3,689,844
Oct 14, 20240.460.470.430.440.44-3.66%1,733,285
Oct 11, 20240.460.500.440.460.460.33%2,952,445
Oct 10, 20240.440.480.430.460.463.79%1,419,170
Oct 9, 20240.450.450.420.440.44-2.80%1,904,211
Oct 8, 20240.500.510.450.450.45-10.73%3,468,329
Oct 7, 20240.520.540.480.510.51-2.50%3,028,285
Oct 4, 20240.470.530.470.520.5213.98%3,524,275
Oct 3, 20240.450.460.410.460.466.30%1,681,926
Oct 2, 20240.440.510.420.430.434.37%5,029,343
Oct 1, 20240.460.480.400.410.41-12.90%5,364,098
Sep 30, 20240.490.540.470.470.47-2.95%3,115,186
Sep 27, 20240.680.720.460.490.49-21.07%12,527,625
Sep 26, 20240.560.620.540.620.6217.06%9,060,365
Sep 25, 20240.470.550.460.530.5318.67%8,008,520
Sep 24, 20240.400.470.400.440.4413.97%4,771,222
Sep 23, 20240.370.420.370.390.396.30%3,694,395
Sep 20, 20240.390.390.370.370.370.91%2,837,786
Sep 19, 20240.390.430.360.360.36-5.56%6,142,321
Sep 18, 20240.310.410.290.390.3928.33%12,984,303
Sep 17, 20240.300.320.280.300.301.83%2,002,549
Sep 16, 20240.320.320.230.290.29-7.50%2,940,988
Sep 13, 20240.340.340.310.320.32-5.49%2,640,449
Sep 12, 20240.310.340.310.340.3410.09%3,093,076
Sep 11, 20240.270.330.270.310.3112.12%3,725,452
Sep 10, 20240.290.290.260.270.27-3.29%1,987,913
Sep 9, 20240.300.300.270.280.28-6.37%1,973,308
Sep 6, 20240.310.310.260.300.30-3.09%4,649,617
Sep 5, 20240.330.340.290.310.31-4.72%4,812,398
Sep 4, 20240.270.330.260.330.3318.73%8,035,152
Sep 3, 20240.280.300.260.280.286.26%8,233,646
Aug 30, 20240.220.270.220.260.2621.62%9,415,146
Aug 29, 20240.220.220.200.210.215.19%3,288,620
Aug 28, 20240.230.230.200.200.20-10.53%4,846,766
Aug 27, 20240.230.230.210.230.237.16%7,824,941
Aug 26, 20240.190.220.190.210.2110.82%6,875,513
Aug 23, 20240.170.190.170.190.199.68%5,830,427
Aug 22, 20240.180.180.170.170.17-1.31%2,907,073
Aug 21, 20240.170.180.170.180.181.44%2,473,388
Aug 20, 20240.170.170.160.170.176.71%4,475,971
Aug 19, 20240.160.170.150.160.165.45%5,636,612
Aug 16, 20240.140.160.140.150.153.70%5,007,182
Aug 15, 20240.150.150.140.150.154.28%8,456,771
Aug 14, 20240.160.170.140.140.14-6.80%11,508,191
Aug 13, 20240.160.170.150.150.15-8.22%7,443,835
Aug 12, 20240.150.210.150.170.1710.48%33,392,309
Aug 9, 20240.180.180.140.150.15-8.33%10,857,646
Aug 8, 20240.240.270.160.160.169.38%174,315,700
Aug 7, 20240.150.150.140.150.155.84%3,399,097
Aug 6, 20240.140.150.130.140.145.26%1,872,316
Aug 5, 20240.140.150.130.140.14-10.77%2,974,601
Aug 2, 20240.160.160.150.150.15-3.81%1,877,194
Aug 1, 20240.150.160.150.160.161.75%1,052,517
Jul 31, 20240.150.160.150.150.152.38%1,013,124
Jul 30, 20240.150.160.140.150.15-2.58%2,505,389
Jul 29, 20240.160.160.150.160.16-2.15%1,437,233
Jul 26, 20240.160.160.150.160.160.64%1,955,394
Jul 25, 20240.160.160.150.160.161.29%2,338,085
Jul 24, 20240.160.160.150.160.16-4.66%3,154,803
Jul 23, 20240.160.170.160.160.160.68%3,217,769
Jul 22, 20240.170.170.150.160.16-4.60%5,311,996
Jul 19, 20240.170.190.160.170.171.19%12,570,652
Jul 18, 20240.180.180.170.170.17-5.20%2,565,627
Jul 17, 20240.170.180.170.180.184.74%2,839,131
Jul 16, 20240.160.170.160.170.175.30%2,706,274
Jul 15, 20240.180.180.160.160.16-10.14%3,330,579
Jul 12, 20240.170.180.160.180.186.25%3,933,348