Australia markets closed

Comstock Mining Inc. (LODE)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.2100+0.0900 (+2.88%)
At close: 4:00PM EDT
3.2100 0.00 (0.00%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20213.05003.29003.06003.21003.2100560,886
29 July 20213.06003.20003.00003.12003.1200664,400
28 July 20213.01003.09002.95003.02003.0200618,100
27 July 20213.14003.16002.95003.05003.0500585,200
26 July 20213.13003.22003.11003.12003.1200407,300
23 July 20213.14003.20003.07003.09003.0900455,500
22 July 20213.27003.29003.09003.21003.2100610,700
21 July 20213.15003.35003.04003.26003.26001,060,200
20 July 20213.11003.12002.82003.05003.05001,166,300
19 July 20212.79003.07002.73003.07003.07001,065,100
16 July 20213.06003.07002.85002.86002.8600740,500
15 July 20212.95003.10002.87003.07003.0700510,200
14 July 20213.09003.10002.91002.98002.9800708,500
13 July 20213.20003.20003.01003.02003.0200782,900
12 July 20213.10003.25003.08003.17003.1700514,400
09 July 20213.20003.25003.06003.14003.1400620,200
08 July 20213.05003.20002.99003.14003.1400613,800
07 July 20213.19003.23003.03003.10003.1000678,700
06 July 20213.41003.45003.14003.19003.19001,262,700
02 July 20213.48003.54003.28003.38003.3800767,400
01 July 20213.69003.71003.47003.48003.4800802,900
30 June 20213.52003.90003.46003.63003.63001,425,500
29 June 20213.51003.54003.45003.50003.5000507,200
28 June 20213.43003.54003.41003.51003.5100693,100
25 June 20213.50003.54003.41003.47003.4700771,000
24 June 20213.63003.64003.48003.51003.5100665,700
23 June 20213.67003.71003.52003.62003.6200633,700
22 June 20213.51003.64003.41003.63003.6300759,900
21 June 20213.52003.64003.40003.55003.5500982,400
18 June 20213.56003.69003.51003.51003.51003,155,400
17 June 20213.76003.81003.51003.60003.60001,675,400
16 June 20213.90004.08003.78003.88003.8800840,600
15 June 20214.10004.12003.80003.90003.9000893,500
14 June 20214.00004.13003.86004.12004.12001,186,300
11 June 20214.20004.24004.07004.08004.0800572,000
10 June 20214.13004.25004.03004.21004.2100669,000
09 June 20214.23004.77004.16004.17004.17002,553,600
08 June 20214.42004.42004.03004.21004.21001,318,800
07 June 20214.47004.47004.16004.39004.39001,656,200
04 June 20213.82004.46003.77004.29004.29004,454,800
03 June 20213.81003.82003.65003.72003.72001,075,700
02 June 20213.66003.94003.66003.88003.88001,158,400
01 June 20213.82003.97003.70003.74003.74001,066,900
28 May 20213.92003.95003.71003.80003.8000889,200
27 May 20213.86003.93003.62003.93003.93001,461,500
26 May 20214.08004.10003.70003.78003.78002,068,600
25 May 20213.52004.19003.48003.85003.85007,316,400
24 May 20213.43003.55003.23003.52003.52001,850,600
21 May 20213.45003.48003.29003.35003.3500649,300
20 May 20213.37003.47003.31003.44003.4400524,700
19 May 20213.37003.49003.26003.34003.3400656,800
18 May 20213.54003.61003.35003.47003.4700988,400
17 May 20213.11003.68003.10003.41003.41001,507,300
14 May 20213.06003.27003.05003.16003.1600708,000
13 May 20213.14003.24002.92002.96002.9600957,900
12 May 20213.50003.52003.12003.26003.26001,200,600
11 May 20213.10003.36003.02003.32003.3200827,500
10 May 20213.33003.41003.19003.19003.1900788,900
07 May 20213.45003.54003.33003.36003.3600739,400
06 May 20213.59003.60003.35003.38003.3800874,600
05 May 20213.79003.79003.45003.53003.5300828,100
04 May 20213.81003.89003.64003.78003.7800690,300
03 May 20213.99004.05003.81003.86003.8600611,600
30 Apr 20213.90004.02003.86003.93003.9300479,400
29 Apr 20214.06004.06003.73003.99003.9900680,800
28 Apr 20213.90004.12003.83004.01004.0100638,700
27 Apr 20214.15004.18003.85003.93003.9300675,200
26 Apr 20213.97004.15003.85004.11004.1100794,100
23 Apr 20213.85003.91003.72003.83003.8300587,500
22 Apr 20213.90004.00003.70003.75003.7500561,400
21 Apr 20213.52004.05003.46003.95003.95001,195,200
20 Apr 20213.60003.67003.50003.57003.5700575,500
19 Apr 20213.89003.89003.42003.66003.66002,101,100
16 Apr 20214.09004.14003.90003.96003.96001,012,500
15 Apr 20214.33004.35004.06004.15004.1500797,700
14 Apr 20214.42004.50004.22004.23004.2300695,200
13 Apr 20214.49004.56004.33004.50004.5000694,700
12 Apr 20214.78004.79004.43004.49004.4900722,300
09 Apr 20214.93004.93004.60004.65004.6500782,200
08 Apr 20214.73004.97004.65004.90004.9000777,600
07 Apr 20214.81004.86004.65004.74004.7400484,500
06 Apr 20214.73004.90004.57004.90004.9000804,100
05 Apr 20214.96004.99004.65004.77004.7700809,600
01 Apr 20214.73004.98004.71004.96004.9600995,600
31 Mar 20214.67004.79004.50004.58004.5800911,300
30 Mar 20214.36004.65004.26004.59004.5900702,600
29 Mar 20214.79004.79004.35004.50004.5000981,800
26 Mar 20215.06005.12004.61004.83004.83001,297,700
25 Mar 20214.50005.25004.47005.14005.14001,987,700
24 Mar 20215.42005.42004.57004.62004.62001,708,200
23 Mar 20215.90005.91005.12005.12005.12003,036,400
22 Mar 20216.20006.30005.71005.93005.93004,950,100
19 Mar 20215.21005.52004.99005.52005.52005,467,900
18 Mar 20214.93005.38004.70004.90004.90003,334,800
17 Mar 20214.75005.14004.55004.76004.76002,760,400
16 Mar 20214.98004.98004.33004.50004.50002,115,600
15 Mar 20214.34004.85004.30004.70004.70003,006,400
12 Mar 20214.08004.23003.95004.19004.19001,357,500
11 Mar 20214.37004.45003.88004.20004.20003,906,200
10 Mar 20214.53004.80003.80004.10004.10005,449,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...