Comstock Inc. (LODE)

NYSE American - NYSE American Delayed price. Currency in USD

Add to watchlist

0.3085

-0.0031

(-0.99%)

At close: 04:00PM EDT

0.3100

+0.00

(+0.49%)

After hours:

07:52PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	0.3300	0.3300	0.3000	0.3100	0.3100	957,800
26 Apr 2024	0.3200	0.3200	0.3100	0.3100	0.3100	668,600
25 Apr 2024	0.3300	0.3300	0.3200	0.3200	0.3200	630,300
24 Apr 2024	0.2900	0.3200	0.2900	0.3200	0.3200	600,200
23 Apr 2024	0.3000	0.3000	0.2800	0.2900	0.2900	810,700
22 Apr 2024	0.3300	0.3300	0.2800	0.2900	0.2900	864,900
19 Apr 2024	0.3200	0.3300	0.2900	0.2900	0.2900	974,700
18 Apr 2024	0.3000	0.3200	0.2900	0.3200	0.3200	505,100
17 Apr 2024	0.3100	0.3200	0.2900	0.2900	0.2900	805,000
16 Apr 2024	0.3200	0.3200	0.3000	0.3100	0.3100	664,300
15 Apr 2024	0.3200	0.3200	0.3100	0.3200	0.3200	569,000
12 Apr 2024	0.3500	0.3600	0.3100	0.3200	0.3200	1,341,900
11 Apr 2024	0.3200	0.3400	0.3200	0.3400	0.3400	809,900
10 Apr 2024	0.3200	0.3300	0.3100	0.3200	0.3200	850,100
09 Apr 2024	0.3400	0.3600	0.3200	0.3300	0.3300	996,700
08 Apr 2024	0.3500	0.3800	0.3300	0.3400	0.3400	1,574,200
05 Apr 2024	0.3400	0.3500	0.3200	0.3300	0.3300	664,900
04 Apr 2024	0.3500	0.3600	0.3300	0.3400	0.3400	659,100
03 Apr 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,023,500
02 Apr 2024	0.3700	0.3700	0.3400	0.3400	0.3400	1,227,200
01 Apr 2024	0.3700	0.3800	0.3600	0.3800	0.3800	915,700
28 Mar 2024	0.3600	0.3800	0.3500	0.3600	0.3600	384,300
27 Mar 2024	0.3600	0.3700	0.3400	0.3600	0.3600	560,600
26 Mar 2024	0.3400	0.3700	0.3400	0.3600	0.3600	444,500
25 Mar 2024	0.3600	0.3600	0.3300	0.3400	0.3400	1,103,600
22 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	835,800
21 Mar 2024	0.3800	0.3900	0.3600	0.3600	0.3600	1,586,300
20 Mar 2024	0.3900	0.3900	0.3700	0.3800	0.3800	593,600
19 Mar 2024	0.4200	0.4200	0.3700	0.3700	0.3700	621,000
18 Mar 2024	0.4000	0.4200	0.3900	0.4100	0.4100	313,800
15 Mar 2024	0.4000	0.4100	0.3800	0.3900	0.3900	506,500
14 Mar 2024	0.4000	0.4200	0.3900	0.4000	0.4000	894,800
13 Mar 2024	0.3900	0.4300	0.3700	0.4000	0.4000	1,080,500
12 Mar 2024	0.3800	0.3800	0.3600	0.3600	0.3600	494,100
11 Mar 2024	0.3900	0.3900	0.3600	0.3800	0.3800	514,200
08 Mar 2024	0.3700	0.3900	0.3700	0.3800	0.3800	408,500
07 Mar 2024	0.3900	0.4000	0.3700	0.3800	0.3800	566,000
06 Mar 2024	0.3800	0.4000	0.3700	0.3800	0.3800	852,300
05 Mar 2024	0.4000	0.4100	0.3600	0.3700	0.3700	1,807,300
04 Mar 2024	0.4200	0.4300	0.3900	0.4000	0.4000	798,800
01 Mar 2024	0.4300	0.4400	0.4200	0.4300	0.4300	571,300
29 Feb 2024	0.4500	0.4600	0.4200	0.4300	0.4300	1,098,900
28 Feb 2024	0.4700	0.4800	0.4500	0.4500	0.4500	522,700
27 Feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	239,900
26 Feb 2024	0.4600	0.4700	0.4600	0.4600	0.4600	288,200
23 Feb 2024	0.4600	0.4700	0.4500	0.4600	0.4600	264,600
22 Feb 2024	0.4700	0.4800	0.4600	0.4600	0.4600	186,700
21 Feb 2024	0.4700	0.4700	0.4600	0.4700	0.4700	421,100
20 Feb 2024	0.4700	0.4800	0.4700	0.4700	0.4700	217,800
16 Feb 2024	0.4800	0.4800	0.4700	0.4700	0.4700	296,800
15 Feb 2024	0.4900	0.4900	0.4700	0.4800	0.4800	251,600
14 Feb 2024	0.4800	0.4800	0.4700	0.4800	0.4800	315,900
13 Feb 2024	0.4700	0.4800	0.4600	0.4700	0.4700	316,800
12 Feb 2024	0.4700	0.4900	0.4700	0.4800	0.4800	307,600
09 Feb 2024	0.4700	0.4800	0.4600	0.4700	0.4700	456,400
08 Feb 2024	0.4800	0.4800	0.4700	0.4700	0.4700	392,100
07 Feb 2024	0.4900	0.4900	0.4800	0.4800	0.4800	172,800
06 Feb 2024	0.4900	0.4900	0.4700	0.4900	0.4900	222,700
05 Feb 2024	0.4900	0.4900	0.4800	0.4800	0.4800	287,700
02 Feb 2024	0.4900	0.5000	0.4700	0.4900	0.4900	534,100
01 Feb 2024	0.4700	0.4900	0.4700	0.4800	0.4800	417,800
31 Jan 2024	0.4700	0.4900	0.4700	0.4700	0.4700	408,900
30 Jan 2024	0.4800	0.4900	0.4600	0.4800	0.4800	277,200
29 Jan 2024	0.4600	0.4900	0.4600	0.4800	0.4800	201,200
26 Jan 2024	0.4600	0.4800	0.4600	0.4800	0.4800	230,800
25 Jan 2024	0.4800	0.4800	0.4600	0.4700	0.4700	334,000
24 Jan 2024	0.4900	0.4900	0.4600	0.4700	0.4700	443,500
23 Jan 2024	0.4900	0.4900	0.4700	0.4900	0.4900	208,300
22 Jan 2024	0.4900	0.4900	0.4700	0.4800	0.4800	253,600
19 Jan 2024	0.5000	0.5000	0.4700	0.4800	0.4800	289,900
18 Jan 2024	0.4900	0.5000	0.4800	0.4900	0.4900	174,900
17 Jan 2024	0.5000	0.5200	0.4800	0.4900	0.4900	268,800
16 Jan 2024	0.5200	0.5200	0.4900	0.5000	0.5000	414,000
12 Jan 2024	0.5200	0.5300	0.5000	0.5200	0.5200	406,100
11 Jan 2024	0.5200	0.5300	0.5000	0.5200	0.5200	367,900
10 Jan 2024	0.5300	0.5300	0.5000	0.5200	0.5200	236,600
09 Jan 2024	0.5200	0.5300	0.5100	0.5200	0.5200	453,900
08 Jan 2024	0.5300	0.5300	0.4800	0.5200	0.5200	841,300
05 Jan 2024	0.5200	0.5400	0.4900	0.5000	0.5000	490,800
04 Jan 2024	0.5500	0.5500	0.5100	0.5300	0.5300	441,700
03 Jan 2024	0.5500	0.5800	0.5200	0.5500	0.5500	761,600
02 Jan 2024	0.5500	0.5700	0.5500	0.5700	0.5700	833,100
29 Dec 2023	0.5700	0.5800	0.5000	0.5500	0.5500	796,900
28 Dec 2023	0.6100	0.6200	0.5200	0.5600	0.5600	1,080,700
27 Dec 2023	0.6200	0.6300	0.5700	0.6000	0.6000	639,500
26 Dec 2023	0.5700	0.6200	0.5700	0.6100	0.6100	1,400,800
22 Dec 2023	0.5000	0.5500	0.5000	0.5400	0.5400	916,100
21 Dec 2023	0.4400	0.4900	0.4400	0.4900	0.4900	452,600
20 Dec 2023	0.4600	0.4600	0.4300	0.4400	0.4400	185,800
19 Dec 2023	0.4200	0.4700	0.4200	0.4400	0.4400	475,900
18 Dec 2023	0.4500	0.4900	0.4200	0.4200	0.4200	579,300
15 Dec 2023	0.4400	0.4700	0.4000	0.4500	0.4500	1,140,100
14 Dec 2023	0.4600	0.4700	0.4400	0.4400	0.4400	498,200
13 Dec 2023	0.4500	0.4700	0.4500	0.4600	0.4600	316,700
12 Dec 2023	0.4600	0.4800	0.4400	0.4400	0.4400	353,500
11 Dec 2023	0.4600	0.4800	0.4600	0.4700	0.4700	171,600
08 Dec 2023	0.4700	0.4700	0.4600	0.4700	0.4700	234,800
07 Dec 2023	0.4800	0.4800	0.4500	0.4600	0.4600	373,900
06 Dec 2023	0.4800	0.4900	0.4600	0.4700	0.4700	386,300
05 Dec 2023	0.4900	0.4900	0.4500	0.4500	0.4500	143,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,932.00+25.40(+0.32%)

AUD/USD0.6533-0.0037(-0.56%)

ASX 2007,664.10+26.70(+0.35%)

OIL82.77+0.14(+0.17%)

GOLD2,327.00-30.70(-1.30%)

Bitcoin AUD95,873.21-1,031.25(-1.06%)

Comstock Inc. (LODE)

ALL ORDS
7,932.00
+25.40(+0.32%)

AUD/USD
0.6533
-0.0037(-0.56%)

ASX 200
7,664.10
+26.70(+0.35%)

OIL
82.77
+0.14(+0.17%)

GOLD
2,327.00
-30.70(-1.30%)

Bitcoin AUD
95,873.21
-1,031.25(-1.06%)