Comstock Inc. ( LODE) - Price History
Monthly price history for LODE (Comstock Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $4 | $4 |
| June 2026 | $4.16 | $4.16 |
| May 2026 | $4.15 | $4.15 |
| April 2026 | $3.28 | $3.28 |
| March 2026 | $3.05 | $3.05 |
| February 2026 | $3.10 | $3.10 |
| January 2026 | $2.95 | $2.95 |
| December 2025 | $3.76 | $3.76 |
| November 2025 | $3.58 | $3.58 |
| October 2025 | $3.10 | $3.10 |
| September 2025 | $3.42 | $3.42 |
| August 2025 | $2.43 | $2.43 |
| July 2025 | $3.28 | $3.28 |
| June 2025 | $3.79 | $3.79 |
| May 2025 | $2.91 | $2.91 |
| April 2025 | $2.35 | $2.35 |
| March 2025 | $2.44 | $2.44 |
| February 2025 | $2.40 | $2.40 |
| January 2025 | $3.81 | $0.38 |
| December 2024 | $8.01 | $0.80 |
| November 2024 | $3.67 | $0.37 |
| October 2024 | $4.07 | $0.41 |
| September 2024 | $4.73 | $0.47 |
| August 2024 | $2.59 | $0.26 |
| July 2024 | $1.55 | $0.16 |
| June 2024 | $1.64 | $0.16 |
| May 2024 | $2.50 | $0.25 |
| April 2024 | $2.78 | $0.28 |
| March 2024 | $3.64 | $0.36 |
| February 2024 | $4.25 | $0.42 |
| January 2024 | $4.67 | $0.47 |
| December 2023 | $5.48 | $0.55 |
| November 2023 | $4.65 | $0.46 |
| October 2023 | $4.20 | $0.42 |
| September 2023 | $4.10 | $0.41 |
| August 2023 | $3.91 | $0.39 |
| July 2023 | $5.83 | $0.58 |
| June 2023 | $7.30 | $0.73 |
| May 2023 | $6.14 | $0.61 |
| April 2023 | $5.10 | $0.51 |
| March 2023 | $3.37 | $0.34 |
| February 2023 | $2.95 | $0.30 |
| January 2023 | $4.90 | $0.49 |
| December 2022 | $2.75 | $0.28 |
| November 2022 | $3.52 | $0.35 |
| October 2022 | $4.30 | $0.43 |
| September 2022 | $4.20 | $0.42 |
| August 2022 | $5.75 | $0.58 |
| July 2022 | $6.10 | $0.61 |
| June 2022 | $6.20 | $0.62 |
| May 2022 | $7.65 | $0.76 |
| April 2022 | $11.90 | $1.19 |
| March 2022 | $16.70 | $1.67 |
| February 2022 | $14.60 | $1.46 |
| January 2022 | $14.70 | $1.47 |
| December 2021 | $12.90 | $1.29 |
| November 2021 | $16.90 | $1.69 |
| October 2021 | $22.30 | $2.23 |
| September 2021 | $26.70 | $2.67 |
| August 2021 | $30.20 | $3.02 |
| July 2021 | $32.10 | $3.21 |
| June 2021 | $36.30 | $3.63 |
| May 2021 | $38 | $3.80 |
| April 2021 | $39.30 | $3.93 |
| March 2021 | $45.80 | $4.58 |
| February 2021 | $54.10 | $5.41 |
| January 2021 | $13.60 | $1.36 |
| December 2020 | $10.40 | $1.04 |
| November 2020 | $10.30 | $1.03 |
| October 2020 | $9.57 | $0.96 |
| September 2020 | $10.80 | $1.08 |
| August 2020 | $11.40 | $1.14 |
| July 2020 | $8.05 | $0.80 |
| June 2020 | $9.50 | $0.95 |
| May 2020 | $5.78 | $0.58 |
| April 2020 | $5.12 | $0.51 |
| March 2020 | $4.05 | $0.40 |
| February 2020 | $5 | $0.50 |
| January 2020 | $7.46 | $0.75 |
| December 2019 | $4.41 | $0.44 |
| November 2019 | $2.80 | $0.28 |
| October 2019 | $4.36 | $0.09 |
| September 2019 | $5.32 | $0.11 |
| August 2019 | $5.31 | $0.11 |
| July 2019 | $7.32 | $0.15 |
| June 2019 | $9.50 | $0.19 |
| May 2019 | $9.30 | $0.19 |
| April 2019 | $12.50 | $0.25 |
| March 2019 | $10.50 | $0.21 |
| February 2019 | $8 | $0.16 |
| January 2019 | $8.80 | $0.18 |
| December 2018 | $6.65 | $0.13 |
| November 2018 | $7.98 | $0.16 |
| October 2018 | $9.19 | $0.18 |
| September 2018 | $7 | $0.14 |
| August 2018 | $8.75 | $0.18 |
| July 2018 | $9.95 | $0.20 |
| June 2018 | $13 | $0.26 |
| May 2018 | $17.30 | $0.35 |
| April 2018 | $16.70 | $0.33 |
| March 2018 | $12.50 | $0.25 |
| February 2018 | $15.50 | $0.31 |
| January 2018 | $21.50 | $0.43 |
| December 2017 | $19.50 | $0.39 |
| November 2017 | $18.72 | $0.37 |
| October 2017 | $29.88 | $0.12 |
| September 2017 | $39 | $0.16 |
| August 2017 | $46.48 | $0.19 |
| July 2017 | $51.50 | $0.21 |
| June 2017 | $45.70 | $0.18 |
| May 2017 | $38.92 | $0.16 |
| April 2017 | $45.62 | $0.18 |
| March 2017 | $56 | $0.22 |
| February 2017 | $60.18 | $0.24 |
| January 2017 | $60.75 | $0.24 |
| December 2016 | $65.75 | $0.26 |
| November 2016 | $57.78 | $0.23 |
| October 2016 | $59.05 | $0.24 |
| September 2016 | $92.42 | $0.37 |
| August 2016 | $90.88 | $0.36 |
| July 2016 | $94.38 | $0.38 |
| June 2016 | $87.22 | $0.35 |
| May 2016 | $87.52 | $0.35 |
| April 2016 | $111.25 | $0.44 |
| March 2016 | $92.50 | $0.37 |
| February 2016 | $132.50 | $0.53 |
| January 2016 | $107.50 | $0.43 |
| December 2015 | $99.98 | $0.40 |
| November 2015 | $114.98 | $0.46 |
| October 2015 | $135.02 | $0.54 |
| September 2015 | $152.50 | $0.61 |
| August 2015 | $137.55 | $0.55 |
| July 2015 | $148.75 | $0.60 |
| June 2015 | $146.25 | $0.58 |
| May 2015 | $180 | $0.72 |
| April 2015 | $190.25 | $0.76 |
| March 2015 | $150 | $0.60 |
| February 2015 | $202.50 | $0.81 |
| January 2015 | $270 | $1.08 |
| December 2014 | $190 | $0.76 |
| November 2014 | $275 | $1.10 |
| October 2014 | $282.50 | $1.13 |
| September 2014 | $302.50 | $1.21 |
| August 2014 | $379.50 | $1.52 |
| July 2014 | $395 | $1.58 |
| June 2014 | $417.50 | $1.67 |
| May 2014 | $425 | $1.70 |
| April 2014 | $442.50 | $1.77 |
| March 2014 | $412.50 | $1.65 |
| February 2014 | $500 | $2 |
| January 2014 | $475 | $1.90 |
| December 2013 | $437.50 | $1.75 |
| November 2013 | $447.50 | $1.79 |
| October 2013 | $435 | $1.74 |
| September 2013 | $450 | $1.80 |
| August 2013 | $532.50 | $2.13 |
| July 2013 | $467.50 | $1.87 |
| June 2013 | $412.50 | $1.65 |
| May 2013 | $515 | $2.06 |
| April 2013 | $487.50 | $1.95 |
| March 2013 | $502.50 | $2.01 |
| February 2013 | $495 | $1.98 |
| January 2013 | $480 | $1.92 |
| December 2012 | $570 | $2.28 |
| November 2012 | $560 | $2.24 |
| October 2012 | $680 | $2.72 |
| September 2012 | $817.50 | $3.27 |
| August 2012 | $740 | $2.96 |
| July 2012 | $712.50 | $2.85 |
| June 2012 | $617.50 | $2.47 |
| May 2012 | $505 | $2.02 |
| April 2012 | $490 | $1.96 |
| March 2012 | $490 | $1.96 |
| February 2012 | $502.50 | $2.01 |
| January 2012 | $502.50 | $2.01 |
| December 2011 | $460 | $1.84 |
| November 2011 | $425 | $1.70 |
| October 2011 | $485 | $1.94 |
| September 2011 | $500 | $2 |
| August 2011 | $787.50 | $3.15 |
| July 2011 | $815 | $3.26 |
| June 2011 | $775 | $3.10 |
| May 2011 | $762.50 | $3.05 |
| April 2011 | $822.50 | $3.29 |
| March 2011 | $847.50 | $3.39 |
| February 2011 | $747.50 | $2.99 |
| January 2011 | $727.50 | $2.91 |
| December 2010 | $865 | $3.46 |
| November 2010 | $825 | $3.30 |
| October 2010 | $760 | $3.04 |
| September 2010 | $550 | $2.20 |
| August 2010 | $312.50 | $1.25 |
| July 2010 | $332.50 | $1.33 |
| June 2010 | $337.50 | $1.35 |
| May 2010 | $330 | $0.01 |
| April 2010 | $370 | $0.01 |
| March 2010 | $405 | $0.01 |
| February 2010 | $345 | $0.01 |
| January 2010 | $330 | $0.01 |
| December 2009 | $360 | $0.01 |
| November 2009 | $450 | $0.01 |
| October 2009 | $485 | $0.01 |
| September 2009 | $565 | $0.01 |
| August 2009 | $440 | $0.01 |
| July 2009 | $400 | $0.01 |
| June 2009 | $580 | $0.01 |
| May 2009 | $695 | $0.01 |
| April 2009 | $545 | $0.01 |
| March 2009 | $560 | $0.01 |
| February 2009 | $700 | $0.01 |
| January 2009 | $750 | $0.02 |
| December 2008 | $740 | $0.02 |
| November 2008 | $675 | $0.01 |
| October 2008 | $950 | $0.02 |
| September 2008 | $1,005 | $0.02 |
| August 2008 | $1,955 | $0.04 |
| July 2008 | $2,060 | $0.04 |
| June 2008 | $1,505 | $0.03 |
| May 2008 | $830 | $0.02 |
| April 2008 | $835 | $0.02 |
| March 2008 | $800 | $0.02 |
| February 2008 | $1,000 | $0.02 |
| January 2008 | $845 | $0.02 |
| December 2007 | $575 | $0.01 |
| November 2007 | $205 | $0 |
| October 2007 | $170 | $0 |
| September 2007 | $25 | $0 |
| August 2007 | $45 | $0 |
| July 2007 | $55 | $0 |
| June 2007 | $60 | $0 |
| May 2007 | $60 | $0 |
| April 2007 | $80 | $0 |
| March 2007 | $185 | $0 |
| February 2007 | $165 | $0 |
| January 2007 | $235 | $0 |
| December 2006 | $185 | $0 |
| November 2006 | $250 | $0 |
| October 2006 | $325 | $0.01 |
| September 2006 | $250 | $0 |
| August 2006 | $260 | $0 |
| July 2006 | $490 | $0.01 |
| June 2006 | $490 | $0.01 |
| May 2006 | $560 | $0.01 |
| April 2006 | $570 | $0.01 |
| March 2006 | $800 | $0.02 |
| February 2006 | $1,200 | $0.02 |
| January 2006 | $875 | $0.02 |
| December 2005 | $1,100 | $0.02 |
| November 2005 | $1,750 | $0.04 |
| October 2005 | $2,200 | $0.04 |
| September 2005 | $3,050 | $0.06 |
| August 2005 | $2,650 | $0.05 |
| July 2005 | $3,650 | $0.07 |
| June 2005 | $4,500 | $0.09 |
| May 2005 | $1,750 | $0.04 |
| April 2005 | $3,100 | $0.06 |
| March 2005 | $4,500 | $0.09 |
| February 2005 | $9,000 | $0.18 |
| January 2005 | $9,500 | $0.19 |
| December 2004 | $7,000 | $0.14 |
| November 2004 | $9,250 | $0.18 |
| October 2004 | $9,500 | $0.19 |
| September 2004 | $14,000 | $0.28 |
| August 2004 | $13,500 | $0.27 |
| July 2004 | $18,250 | $0.36 |
| June 2004 | $19,000 | $0.38 |
| May 2004 | $22,000 | $0.44 |
| April 2004 | $24,000 | $0.48 |
| March 2004 | $42,000 | $0.84 |
| February 2004 | $42,500 | $0.85 |
| January 2004 | $47,000 | $0.94 |
| December 2003 | $42,000 | $0.84 |
| November 2003 | $26,000 | $0.52 |
| October 2003 | $23,250 | $0.46 |
| September 2003 | $14,250 | $0.28 |
| August 2003 | $12,250 | $0.24 |
| July 2003 | $4,250 | $0.08 |
| June 2003 | $3,100 | $0.06 |
| May 2003 | $6,900 | $0.14 |
| April 2003 | $1,250 | $0.02 |
| March 2003 | $3,750 | $0.08 |
| February 2003 | $4,000 | $0.08 |
| January 2003 | $7,000 | $0.14 |
| December 2002 | $40,000 | $0.80 |
| November 2002 | $38,000.01 | $0.03 |
| October 2002 | $37,500 | $0.03 |
| September 2002 | $37,500 | $0.03 |
| August 2002 | $19,531.25 | $0.02 |
| July 2002 | $31,250 | $0.02 |
| June 2002 | $100,000.01 | $0.08 |
| May 2002 | $187,500 | $0.15 |
| April 2002 | $187,500 | $0.15 |
| March 2002 | $475,000 | $0.38 |
| February 2002 | $37,500 | $0.03 |
LODE
Price: $4
52 week price:
Earnings Per Share: -0.94 USD
Exchange: ASE
Sector: Basic Materials
Industry: Other Precious Metals & Mining
Country: United States
Volume: 220025
Market Capitalization: 155.0 million