LODE - Comstock Inc.
3.22
0.160 4.969%
Share volume: 1,160,067
Last Updated: 04-22-2026
Chemicals/Industrial Organic Chemicals:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.06
0.16
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $3.13 | $3.13 | $3.23 | $3.23 | $3.08 | $3.08 | $3.22 | $3.22 | 1,160,067 | $1,160,067.00 |
| 04-21-2026 | $3.15 | $3.15 | $3.20 | $3.20 | $3.06 | $3.06 | $3.06 | $3.06 | 656,352 | $656,352.00 |
| 04-20-2026 | $3.12 | $3.12 | $3.19 | $3.19 | $3.08 | $3.08 | $3.14 | $3.14 | 688,601 | $688,601.00 |
| 04-17-2026 | $3.12 | $3.12 | $3.17 | $3.17 | $3.06 | $3.06 | $3.13 | $3.13 | 1,467,561 | $1,467,561.00 |
| 04-16-2026 | $3.13 | $3.13 | $3.14 | $3.14 | $3.01 | $3.01 | $3.05 | $3.05 | 1,865,947 | $1,865,947.00 |
| 04-15-2026 | $3.08 | $3.08 | $3.15 | $3.15 | $3.07 | $3.07 | $3.10 | $3.10 | 892,866 | $892,866.00 |
| 04-14-2026 | $3.17 | $3.17 | $3.17 | $3.17 | $3.03 | $3.03 | $3.04 | $3.04 | 827,974 | $827,974.00 |
| 04-13-2026 | $3.02 | $3.02 | $3.19 | $3.19 | $2.99 | $2.99 | $3.12 | $3.12 | 966,128 | $966,128.00 |
| 04-10-2026 | $3.19 | $3.19 | $3.22 | $3.22 | $3.03 | $3.03 | $3.05 | $3.05 | 603,855 | $603,855.00 |
| 04-09-2026 | $3.21 | $3.21 | $3.26 | $3.26 | $3.15 | $3.15 | $3.17 | $3.17 | 444,338 | $444,338.00 |