Comstock Inc. (LODE)
NYSEAMERICAN: LODE · Real-Time Price · USD
3.860
+0.010 (0.26%)
Jun 27, 2025, 4:00 PM - Market closed
Comstock Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.89 | 3.92 | 3.71 | 3.86 | 3.86 | 0.26% | 367,899 |
| 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 |
| Apr 29, 2025 | 2.22 | 2.33 | 2.21 | 2.32 | 2.32 | 4.50% | 253,768 |
| Apr 28, 2025 | 2.27 | 2.29 | 2.14 | 2.22 | 2.22 | -2.20% | 269,719 |
| Apr 25, 2025 | 2.19 | 2.35 | 2.18 | 2.27 | 2.27 | 1.79% | 365,727 |
| Apr 24, 2025 | 2.11 | 2.27 | 2.04 | 2.23 | 2.23 | 6.70% | 541,876 |
| Apr 23, 2025 | 2.06 | 2.12 | 2.03 | 2.09 | 2.09 | 2.96% | 274,727 |
| Apr 22, 2025 | 1.99 | 2.09 | 1.97 | 2.03 | 2.03 | 3.05% | 676,238 |
| Apr 21, 2025 | 2.06 | 2.07 | 1.86 | 1.97 | 1.97 | -3.43% | 483,013 |
| Apr 17, 2025 | 2.13 | 2.13 | 1.95 | 2.04 | 2.04 | -5.56% | 554,473 |
| Apr 16, 2025 | 2.08 | 2.31 | 2.01 | 2.16 | 2.16 | 11.34% | 1,024,905 |