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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 2, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 8.59% | 5,423,282 |
Nov 29, 2024 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 3.64% | 919,672 |
Nov 27, 2024 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -0.83% | 1,072,074 |
Nov 26, 2024 | 0.40 | 0.40 | 0.33 | 0.36 | 0.36 | -5.88% | 3,856,198 |
Nov 25, 2024 | 0.39 | 0.41 | 0.38 | 0.38 | 0.38 | 1.19% | 3,873,076 |
Nov 22, 2024 | 0.35 | 0.39 | 0.34 | 0.38 | 0.38 | 10.36% | 3,644,413 |
Nov 21, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -1.44% | 1,175,913 |
Nov 20, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | -5.11% | 1,121,359 |
Nov 19, 2024 | 0.36 | 0.37 | 0.31 | 0.37 | 0.37 | 6.58% | 2,775,412 |
Nov 18, 2024 | 0.31 | 0.38 | 0.31 | 0.34 | 0.34 | 10.38% | 2,676,776 |
Nov 15, 2024 | 0.32 | 0.33 | 0.28 | 0.31 | 0.31 | -3.92% | 2,779,160 |
Nov 14, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -4.71% | 1,203,596 |
Nov 13, 2024 | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | -1.31% | 1,494,253 |
Nov 12, 2024 | 0.36 | 0.36 | 0.32 | 0.34 | 0.34 | -5.31% | 1,838,839 |
Nov 11, 2024 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | -1.14% | 2,971,453 |
Nov 8, 2024 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.90% | 1,806,345 |
Nov 7, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | 2.43% | 1,730,586 |
Nov 6, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -7.34% | 2,054,726 |
Nov 5, 2024 | 0.38 | 0.41 | 0.36 | 0.40 | 0.40 | 5.13% | 1,972,465 |
Nov 4, 2024 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -7.37% | 2,151,202 |
Nov 1, 2024 | 0.41 | 0.42 | 0.39 | 0.41 | 0.41 | 0.69% | 1,319,046 |
Oct 31, 2024 | 0.42 | 0.44 | 0.39 | 0.41 | 0.41 | -4.17% | 1,831,384 |
Oct 30, 2024 | 0.44 | 0.45 | 0.42 | 0.42 | 0.42 | -2.32% | 952,720 |
Oct 29, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.44 | -1.14% | 1,309,088 |
Oct 28, 2024 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.76% | 1,159,206 |
Oct 25, 2024 | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -6.40% | 1,551,800 |
Oct 24, 2024 | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | 1.98% | 1,195,071 |
Oct 23, 2024 | 0.48 | 0.50 | 0.41 | 0.44 | 0.44 | -9.84% | 3,788,499 |
Oct 22, 2024 | 0.46 | 0.49 | 0.43 | 0.49 | 0.49 | -6.15% | 5,692,556 |
Oct 21, 2024 | 0.52 | 0.57 | 0.51 | 0.52 | 0.52 | 1.96% | 4,283,357 |
Oct 18, 2024 | 0.50 | 0.52 | 0.47 | 0.51 | 0.51 | 5.57% | 2,160,187 |
Oct 17, 2024 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 5.30% | 1,684,668 |
Oct 16, 2024 | 0.42 | 0.46 | 0.42 | 0.46 | 0.46 | 11.06% | 2,026,958 |
Oct 15, 2024 | 0.44 | 0.45 | 0.40 | 0.41 | 0.41 | -6.58% | 3,689,844 |
Oct 14, 2024 | 0.46 | 0.47 | 0.43 | 0.44 | 0.44 | -3.66% | 1,733,285 |
Oct 11, 2024 | 0.46 | 0.50 | 0.44 | 0.46 | 0.46 | 0.33% | 2,952,445 |
Oct 10, 2024 | 0.44 | 0.48 | 0.43 | 0.46 | 0.46 | 3.79% | 1,419,170 |
Oct 9, 2024 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -2.80% | 1,904,211 |
Oct 8, 2024 | 0.50 | 0.51 | 0.45 | 0.45 | 0.45 | -10.73% | 3,468,329 |
Oct 7, 2024 | 0.52 | 0.54 | 0.48 | 0.51 | 0.51 | -2.50% | 3,028,285 |
Oct 4, 2024 | 0.47 | 0.53 | 0.47 | 0.52 | 0.52 | 13.98% | 3,524,275 |
Oct 3, 2024 | 0.45 | 0.46 | 0.41 | 0.46 | 0.46 | 6.30% | 1,681,926 |
Oct 2, 2024 | 0.44 | 0.51 | 0.42 | 0.43 | 0.43 | 4.37% | 5,029,343 |
Oct 1, 2024 | 0.46 | 0.48 | 0.40 | 0.41 | 0.41 | -12.90% | 5,364,098 |
Sep 30, 2024 | 0.49 | 0.54 | 0.47 | 0.47 | 0.47 | -2.95% | 3,115,186 |
Sep 27, 2024 | 0.68 | 0.72 | 0.46 | 0.49 | 0.49 | -21.07% | 12,527,625 |
Sep 26, 2024 | 0.56 | 0.62 | 0.54 | 0.62 | 0.62 | 17.06% | 9,060,365 |
Sep 25, 2024 | 0.47 | 0.55 | 0.46 | 0.53 | 0.53 | 18.67% | 8,008,520 |
Sep 24, 2024 | 0.40 | 0.47 | 0.40 | 0.44 | 0.44 | 13.97% | 4,771,222 |
Sep 23, 2024 | 0.37 | 0.42 | 0.37 | 0.39 | 0.39 | 6.30% | 3,694,395 |
Sep 20, 2024 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | 0.91% | 2,837,786 |
Sep 19, 2024 | 0.39 | 0.43 | 0.36 | 0.36 | 0.36 | -5.56% | 6,142,321 |
Sep 18, 2024 | 0.31 | 0.41 | 0.29 | 0.39 | 0.39 | 28.33% | 12,984,303 |
Sep 17, 2024 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | 1.83% | 2,002,549 |
Sep 16, 2024 | 0.32 | 0.32 | 0.23 | 0.29 | 0.29 | -7.50% | 2,940,988 |
Sep 13, 2024 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -5.49% | 2,640,449 |
Sep 12, 2024 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 10.09% | 3,093,076 |
Sep 11, 2024 | 0.27 | 0.33 | 0.27 | 0.31 | 0.31 | 12.12% | 3,725,452 |
Sep 10, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.29% | 1,987,913 |
Sep 9, 2024 | 0.30 | 0.30 | 0.27 | 0.28 | 0.28 | -6.37% | 1,973,308 |
Sep 6, 2024 | 0.31 | 0.31 | 0.26 | 0.30 | 0.30 | -3.09% | 4,649,617 |
Sep 5, 2024 | 0.33 | 0.34 | 0.29 | 0.31 | 0.31 | -4.72% | 4,812,398 |
Sep 4, 2024 | 0.27 | 0.33 | 0.26 | 0.33 | 0.33 | 18.73% | 8,035,152 |
Sep 3, 2024 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | 6.26% | 8,233,646 |
Aug 30, 2024 | 0.22 | 0.27 | 0.22 | 0.26 | 0.26 | 21.62% | 9,415,146 |
Aug 29, 2024 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | 5.19% | 3,288,620 |
Aug 28, 2024 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.53% | 4,846,766 |
Aug 27, 2024 | 0.23 | 0.23 | 0.21 | 0.23 | 0.23 | 7.16% | 7,824,941 |
Aug 26, 2024 | 0.19 | 0.22 | 0.19 | 0.21 | 0.21 | 10.82% | 6,875,513 |
Aug 23, 2024 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 9.68% | 5,830,427 |
Aug 22, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.31% | 2,907,073 |
Aug 21, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.44% | 2,473,388 |
Aug 20, 2024 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.71% | 4,475,971 |
Aug 19, 2024 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.45% | 5,636,612 |
Aug 16, 2024 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 3.70% | 5,007,182 |
Aug 15, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.28% | 8,456,771 |
Aug 14, 2024 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -6.80% | 11,508,191 |
Aug 13, 2024 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -8.22% | 7,443,835 |
Aug 12, 2024 | 0.15 | 0.21 | 0.15 | 0.17 | 0.17 | 10.48% | 33,392,309 |
Aug 9, 2024 | 0.18 | 0.18 | 0.14 | 0.15 | 0.15 | -8.33% | 10,857,646 |
Aug 8, 2024 | 0.24 | 0.27 | 0.16 | 0.16 | 0.16 | 9.38% | 174,315,700 |
Aug 7, 2024 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.84% | 3,399,097 |
Aug 6, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 5.26% | 1,872,316 |
Aug 5, 2024 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -10.77% | 2,974,601 |
Aug 2, 2024 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.81% | 1,877,194 |
Aug 1, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.75% | 1,052,517 |
Jul 31, 2024 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 2.38% | 1,013,124 |
Jul 30, 2024 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.58% | 2,505,389 |
Jul 29, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -2.15% | 1,437,233 |
Jul 26, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.64% | 1,955,394 |
Jul 25, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.29% | 2,338,085 |
Jul 24, 2024 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.66% | 3,154,803 |
Jul 23, 2024 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.68% | 3,217,769 |
Jul 22, 2024 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.60% | 5,311,996 |
Jul 19, 2024 | 0.17 | 0.19 | 0.16 | 0.17 | 0.17 | 1.19% | 12,570,652 |
Jul 18, 2024 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.20% | 2,565,627 |
Jul 17, 2024 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.74% | 2,839,131 |
Jul 16, 2024 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.30% | 2,706,274 |
Jul 15, 2024 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -10.14% | 3,330,579 |
Jul 12, 2024 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 6.25% | 3,933,348 |