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 |
| Mar 27, 2024 | $0.360 | $0.364 | $0.341 | $0.355 | 554 090 |
| Mar 26, 2024 | $0.340 | $0.370 | $0.336 | $0.360 | 397 458 |
| Mar 25, 2024 | $0.358 | $0.360 | $0.330 | $0.340 | 1 091 333 |
| Mar 22, 2024 | $0.382 | $0.384 | $0.355 | $0.360 | 828 927 |
| Mar 21, 2024 | $0.383 | $0.389 | $0.360 | $0.364 | 751 937 |
| Mar 20, 2024 | $0.390 | $0.392 | $0.365 | $0.382 | 582 517 |
| Mar 19, 2024 | $0.419 | $0.419 | $0.370 | $0.370 | 618 958 |
| Mar 18, 2024 | $0.400 | $0.420 | $0.393 | $0.410 | 285 059 |
| Mar 15, 2024 | $0.400 | $0.409 | $0.380 | $0.393 | 485 142 |
| Mar 14, 2024 | $0.405 | $0.422 | $0.385 | $0.400 | 884 131 |
| Mar 13, 2024 | $0.388 | $0.430 | $0.371 | $0.397 | 1 038 578 |
| Mar 12, 2024 | $0.381 | $0.385 | $0.362 | $0.362 | 493 041 |
| Mar 11, 2024 | $0.393 | $0.394 | $0.360 | $0.381 | 512 556 |
| Mar 08, 2024 | $0.372 | $0.390 | $0.371 | $0.379 | 407 770 |
| Mar 07, 2024 | $0.390 | $0.400 | $0.366 | $0.383 | 564 431 |
| Mar 06, 2024 | $0.376 | $0.398 | $0.373 | $0.380 | 842 841 |
| Mar 05, 2024 | $0.404 | $0.406 | $0.361 | $0.372 | 1 776 039 |
| Mar 04, 2024 | $0.424 | $0.430 | $0.390 | $0.403 | 789 455 |
| Mar 01, 2024 | $0.428 | $0.444 | $0.420 | $0.425 | 543 236 |
| Feb 29, 2024 | $0.455 | $0.465 | $0.420 | $0.425 | 1 090 916 |
| Feb 28, 2024 | $0.465 | $0.469 | $0.447 | $0.447 | 503 769 |
| Feb 27, 2024 | $0.460 | $0.470 | $0.454 | $0.458 | 238 743 |
| Feb 26, 2024 | $0.459 | $0.470 | $0.455 | $0.460 | 288 166 |
| Feb 23, 2024 | $0.460 | $0.466 | $0.450 | $0.460 | 264 257 |
| Feb 22, 2024 | $0.469 | $0.470 | $0.460 | $0.460 | 186 378 |
