NYSE:LODE
Com Mining Inc Stock Price (Quote)
$0.271
+0.0195 (+7.74%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.240 | $0.373 | Thursday, 2nd May 2024 LODE stock ended at $0.271. This is 7.74% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 12.00% from a day low at $0.250 to a day high of $0.280. |
| 90 days | $0.240 | $0.498 | |
| 52 weeks | $0.240 | $0.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $0.694 | $0.710 | $0.670 | $0.694 | 706 111 |
| Jun 08, 2023 | $0.585 | $0.690 | $0.581 | $0.676 | 1 307 826 |
| Jun 07, 2023 | $0.670 | $0.670 | $0.570 | $0.590 | 805 189 |
| Jun 06, 2023 | $0.600 | $0.687 | $0.580 | $0.647 | 988 292 |
| Jun 05, 2023 | $0.599 | $0.600 | $0.580 | $0.597 | 352 218 |
| Jun 02, 2023 | $0.613 | $0.633 | $0.580 | $0.590 | 652 984 |
| Jun 01, 2023 | $0.605 | $0.615 | $0.573 | $0.610 | 503 583 |
| May 31, 2023 | $0.570 | $0.614 | $0.500 | $0.614 | 966 925 |
| May 30, 2023 | $0.665 | $0.679 | $0.573 | $0.578 | 1 556 408 |
| May 26, 2023 | $0.677 | $0.700 | $0.651 | $0.661 | 478 446 |
| May 25, 2023 | $0.710 | $0.733 | $0.645 | $0.680 | 1 403 556 |
| May 24, 2023 | $0.743 | $0.750 | $0.646 | $0.653 | 835 695 |
| May 23, 2023 | $0.750 | $0.760 | $0.734 | $0.749 | 364 949 |
| May 22, 2023 | $0.740 | $0.750 | $0.720 | $0.741 | 223 693 |
| May 19, 2023 | $0.720 | $0.740 | $0.703 | $0.727 | 496 783 |
| May 18, 2023 | $0.750 | $0.755 | $0.705 | $0.748 | 620 055 |
| May 17, 2023 | $0.765 | $0.770 | $0.730 | $0.749 | 479 113 |
| May 16, 2023 | $0.768 | $0.780 | $0.729 | $0.769 | 484 395 |
| May 15, 2023 | $0.730 | $0.80 | $0.724 | $0.765 | 622 894 |
| May 12, 2023 | $0.734 | $0.750 | $0.671 | $0.725 | 1 221 530 |
| May 11, 2023 | $0.720 | $0.790 | $0.720 | $0.725 | 907 851 |
| May 10, 2023 | $0.750 | $0.80 | $0.693 | $0.720 | 1 900 675 |
| May 09, 2023 | $0.647 | $0.750 | $0.622 | $0.725 | 1 253 267 |
| May 08, 2023 | $0.629 | $0.660 | $0.610 | $0.640 | 438 981 |
| May 05, 2023 | $0.600 | $0.650 | $0.570 | $0.630 | 1 080 372 |
