NYSEAMERICAN : LODE
Comstock Inc. — Price history
Materials · Other Precious Metals & Mining · United States
Last price 1.41 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 107.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Comstock Inc. (LODE) closed at 1.34 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.45 | 1.47 | 1.32 | 1.34 | 2,172,574 | -4.96% |
| 2026-10-30 | 1.6 | 1.6 | 1.4 | 1.41 | 2,281,718 | -12.42% |
| 2026-10-29 | 1.72 | 1.73 | 1.595 | 1.61 | 2,160,754 | -5.85% |
| 2026-10-28 | 1.77 | 1.77 | 1.68 | 1.71 | 1,593,272 | -1.72% |
| 2026-10-27 | 1.72 | 1.8 | 1.7 | 1.74 | 1,178,998 | +2.96% |
| 2026-10-26 | 1.73 | 1.765 | 1.65 | 1.69 | 930,174 | -1.17% |
| 2026-10-23 | 1.77 | 1.8 | 1.71 | 1.71 | 1,225,193 | -5.00% |
| 2026-10-22 | 1.8 | 1.83 | 1.75 | 1.8 | 1,003,520 | -1.64% |
| 2026-10-21 | 1.77 | 1.86 | 1.74 | 1.83 | 905,352 | +5.17% |
| 2026-10-20 | 1.75 | 1.82 | 1.7 | 1.74 | 1,456,934 | -0.57% |
| 2026-10-19 | 1.82 | 1.866 | 1.745 | 1.75 | 1,273,379 | -2.23% |
| 2026-10-16 | 1.89 | 1.93 | 1.755 | 1.79 | 1,676,842 | -5.29% |
| 2026-10-15 | 1.87 | 1.9 | 1.76 | 1.89 | 3,878,627 | +2.16% |
| 2026-10-14 | 2.08 | 2.08 | 1.84 | 1.85 | 4,105,532 | -12.74% |
| 2026-10-13 | 2.13 | 2.13 | 2.07 | 2.12 | 1,017,544 | -0.47% |
| 2026-10-12 | 2.19 | 2.19 | 2.12 | 2.13 | 967,860 | -3.62% |
| 2026-10-09 | 2.2 | 2.235 | 2.14 | 2.21 | 1,113,333 | +0.00% |
| 2026-10-08 | 2.17 | 2.225 | 2.1 | 2.21 | 1,782,643 | +1.84% |
| 2026-10-07 | 2.22 | 2.235 | 2.16 | 2.17 | 1,238,596 | -3.98% |
| 2026-10-06 | 2.27 | 2.3 | 2.23 | 2.26 | 1,243,439 | -0.88% |
| 2026-10-05 | 2.31 | 2.32 | 2.22 | 2.28 | 1,440,604 | +0.00% |
| 2026-10-02 | 2.3 | 2.315 | 2.255 | 2.28 | 743,637 | +1.33% |
| 2026-10-01 | 2.31 | 2.335 | 2.23 | 2.25 | 1,307,971 | -3.02% |
| 2026-09-30 | 2.36 | 2.4 | 2.315 | 2.32 | 1,458,173 | -1.28% |
| 2026-09-29 | 2.41 | 2.479 | 2.23 | 2.35 | 2,483,268 | -2.89% |
| 2026-09-28 | 2.56 | 2.59 | 2.375 | 2.42 | 1,281,697 | -5.47% |
| 2026-09-25 | 2.55 | 2.63 | 2.49 | 2.56 | 1,047,361 | +0.00% |
| 2026-09-24 | 2.67 | 2.72 | 2.555 | 2.56 | 1,346,367 | -4.48% |
| 2026-09-23 | 2.75 | 2.79 | 2.6 | 2.68 | 1,273,501 | -2.90% |
| 2026-09-22 | 2.7 | 2.84 | 2.682 | 2.76 | 1,776,852 | +5.34% |
| 2026-09-21 | 2.69 | 2.8 | 2.535 | 2.62 | 1,229,993 | -1.13% |
| 2026-09-18 | 2.64 | 2.71 | 2.53 | 2.65 | 2,192,591 | +0.76% |
| 2026-09-17 | 2.58 | 2.675 | 2.55 | 2.63 | 1,314,912 | +5.62% |
| 2026-09-16 | 2.56 | 2.62 | 2.43 | 2.49 | 1,524,824 | -2.35% |
| 2026-09-15 | 2.71 | 2.81 | 2.52 | 2.55 | 2,720,430 | -4.85% |
| 2026-09-14 | 2.78 | 2.8 | 2.67 | 2.68 | 1,518,765 | -4.96% |
| 2026-09-11 | 2.98 | 3.04 | 2.8 | 2.82 | 1,864,262 | -4.41% |
| 2026-09-10 | 2.99 | 3.09 | 2.94 | 2.95 | 789,465 | -2.96% |
| 2026-09-09 | 3.06 | 3.13 | 2.965 | 3.04 | 936,525 | -1.30% |
| 2026-09-08 | 3.1 | 3.155 | 3.045 | 3.08 | 590,445 | -0.96% |
| 2026-09-04 | 3.19 | 3.22 | 3.044 | 3.11 | 908,433 | -3.42% |
| 2026-09-03 | 3.3 | 3.36 | 3.19 | 3.22 | 821,483 | -0.92% |
| 2026-09-02 | 3.29 | 3.375 | 3.195 | 3.25 | 703,539 | -1.22% |
| 2026-09-01 | 3.25 | 3.335 | 3.11 | 3.29 | 1,165,754 | -0.60% |
| 2026-08-31 | 3.35 | 3.49 | 3.29 | 3.31 | 907,393 | -2.65% |
| 2026-08-28 | 3.56 | 3.6 | 3.39 | 3.4 | 599,802 | -4.49% |
| 2026-08-27 | 3.49 | 3.59 | 3.475 | 3.56 | 474,579 | +1.71% |
| 2026-08-26 | 3.5 | 3.66 | 3.46 | 3.5 | 1,175,681 | -1.96% |
| 2026-08-25 | 3.5 | 3.66 | 3.41 | 3.57 | 950,491 | +1.13% |
| 2026-08-24 | 3.49 | 3.58 | 3.28 | 3.53 | 1,152,515 | +0.28% |
| 2026-08-21 | 3.46 | 3.54 | 3.38 | 3.52 | 632,475 | +5.07% |
| 2026-08-20 | 3.38 | 3.46 | 3.23 | 3.35 | 811,009 | -2.33% |
| 2026-08-19 | 3.47 | 3.535 | 3.37 | 3.43 | 775,744 | +0.00% |
| 2026-08-18 | 3.45 | 3.535 | 3.37 | 3.43 | 787,815 | -1.15% |
| 2026-08-17 | 3.47 | 3.705 | 3.36 | 3.47 | 1,576,166 | +0.29% |
| 2026-08-14 | 3.41 | 3.485 | 3.29 | 3.46 | 596,965 | +0.58% |
| 2026-08-13 | 3.44 | 3.53 | 3.35 | 3.44 | 1,141,744 | -1.43% |
| 2026-08-12 | 3.53 | 3.659 | 3.48 | 3.49 | 1,004,310 | -1.69% |
| 2026-08-11 | 3.28 | 3.6 | 3.26 | 3.55 | 1,352,363 | +9.23% |
| 2026-08-10 | 3.22 | 3.275 | 3.14 | 3.25 | 598,834 | +0.62% |
| 2026-08-07 | 3.19 | 3.29 | 3.14 | 3.23 | 832,240 | +4.53% |
| 2026-08-06 | 3.06 | 3.119 | 3.025 | 3.09 | 855,257 | -0.32% |
| 2026-08-05 | 3.18 | 3.2 | 3.06 | 3.1 | 1,075,002 | -2.52% |
| 2026-08-04 | 3.03 | 3.2 | 2.96 | 3.18 | 906,861 | +5.30% |
| 2026-08-03 | 2.75 | 3.03 | 2.73 | 3.02 | 1,130,774 | +10.22% |
| 2026-07-31 | 2.85 | 2.88 | 2.63 | 2.74 | 2,182,950 | -1.79% |
| 2026-07-30 | 2.79 | 2.9 | 2.755 | 2.79 | 1,213,361 | +2.57% |
| 2026-07-29 | 2.84 | 2.92 | 2.7 | 2.72 | 1,847,843 | -3.89% |
| 2026-07-28 | 3.1 | 3.1 | 2.805 | 2.83 | 1,951,428 | -9.00% |
| 2026-07-27 | 3.09 | 3.19 | 2.84 | 3.11 | 2,378,120 | +3.67% |
| 2026-07-24 | 3.75 | 3.75 | 2.82 | 3 | 6,261,096 | -22.68% |
| 2026-07-23 | 3.91 | 4.03 | 3.86 | 3.88 | 1,068,319 | -1.77% |
| 2026-07-22 | 3.9 | 4.05 | 3.9 | 3.95 | 724,952 | -0.25% |
| 2026-07-21 | 3.89 | 4.071 | 3.89 | 3.96 | 824,908 | +2.33% |
| 2026-07-20 | 3.88 | 3.99 | 3.845 | 3.87 | 634,614 | -1.28% |
| 2026-07-17 | 3.88 | 3.985 | 3.78 | 3.92 | 856,111 | -0.51% |
| 2026-07-16 | 4.16 | 4.195 | 3.875 | 3.94 | 1,107,850 | -5.29% |
| 2026-07-15 | 4.31 | 4.44 | 4.15 | 4.16 | 731,839 | -3.26% |
| 2026-07-14 | 4.24 | 4.43 | 4.24 | 4.3 | 687,643 | +2.87% |
| 2026-07-13 | 4.33 | 4.405 | 4.14 | 4.18 | 715,425 | -3.69% |
| 2026-07-10 | 4.21 | 4.36 | 4.12 | 4.34 | 681,099 | +2.60% |
| 2026-07-09 | 4.12 | 4.41 | 4.08 | 4.23 | 789,667 | +3.17% |
| 2026-07-08 | 3.89 | 4.125 | 3.84 | 4.1 | 1,003,278 | +5.94% |
| 2026-07-07 | 4.08 | 4.13 | 3.825 | 3.87 | 1,226,620 | -5.15% |
| 2026-07-06 | 4.2 | 4.28 | 4.06 | 4.08 | 742,587 | -2.63% |
| 2026-07-02 | 4.05 | 4.41 | 4.05 | 4.19 | 960,649 | +5.01% |
| 2026-07-01 | 4.11 | 4.26 | 3.98 | 3.99 | 1,148,676 | -4.09% |
| 2026-06-30 | 4.22 | 4.38 | 4.12 | 4.16 | 1,138,431 | -1.42% |
| 2026-06-29 | 4.27 | 4.38 | 4.12 | 4.22 | 1,551,980 | -2.76% |
| 2026-06-26 | 3.92 | 4.38 | 3.911 | 4.34 | 10,553,276 | +9.05% |
| 2026-06-25 | 4.1 | 4.15 | 3.935 | 3.98 | 1,210,727 | -3.16% |
| 2026-06-24 | 4.25 | 4.32 | 3.995 | 4.11 | 1,877,544 | -3.97% |
| 2026-06-23 | 4.23 | 4.425 | 4.21 | 4.28 | 956,818 | -4.46% |
| 2026-06-22 | 4.85 | 4.93 | 4.43 | 4.48 | 1,876,827 | -6.08% |
| 2026-06-18 | 4.7 | 4.98 | 4.7 | 4.77 | 2,006,377 | +1.92% |
| 2026-06-17 | 4.33 | 4.96 | 4.32 | 4.68 | 2,792,370 | +8.58% |
| 2026-06-16 | 4.37 | 4.5 | 4.22 | 4.31 | 1,379,242 | +5.64% |
| 2026-06-15 | 4.19 | 4.365 | 4.06 | 4.08 | 1,018,975 | -0.49% |
| 2026-06-12 | 4.07 | 4.16 | 4.025 | 4.1 | 791,003 | +0.49% |
| 2026-06-11 | 3.75 | 4.165 | 3.73 | 4.08 | 1,550,832 | +9.68% |
| 2026-06-10 | 3.78 | 3.83 | 3.64 | 3.72 | 1,198,782 | -3.12% |
| 2026-06-09 | 3.98 | 4.14 | 3.77 | 3.84 | 2,155,023 | -3.76% |
| 2026-06-08 | 4 | 4.06 | 3.95 | 3.99 | 1,301,873 | +1.53% |
| 2026-06-05 | 4.31 | 4.449 | 3.93 | 3.93 | 2,231,610 | -9.86% |
| 2026-06-04 | 4.23 | 4.64 | 4.129 | 4.36 | 3,348,457 | +11.22% |
| 2026-06-03 | 4.11 | 4.13 | 3.86 | 3.92 | 1,709,330 | -5.54% |
| 2026-06-02 | 4.03 | 4.18 | 4.02 | 4.15 | 1,134,953 | +1.47% |
| 2026-06-01 | 4.14 | 4.231 | 4.07 | 4.09 | 1,474,281 | -1.45% |
| 2026-05-29 | 4.06 | 4.195 | 3.942 | 4.15 | 1,393,778 | +1.72% |
| 2026-05-28 | 4.04 | 4.24 | 4.01 | 4.08 | 1,230,401 | -0.24% |
| 2026-05-27 | 4.21 | 4.25 | 4.03 | 4.09 | 1,006,040 | +2.00% |
| 2026-05-26 | 3.84 | 4.21 | 3.82 | 4.01 | 2,216,231 | +4.97% |
| 2026-05-22 | 3.81 | 3.98 | 3.8 | 3.82 | 1,136,581 | +1.06% |
| 2026-05-21 | 3.73 | 3.89 | 3.7 | 3.78 | 1,249,316 | +0.27% |
| 2026-05-20 | 3.96 | 4.055 | 3.76 | 3.77 | 1,402,313 | -3.83% |
| 2026-05-19 | 3.7 | 4.065 | 3.58 | 3.92 | 2,523,534 | +3.98% |
| 2026-05-18 | 3.33 | 3.85 | 3.29 | 3.77 | 2,426,416 | +8.02% |
| 2026-05-15 | 3.5 | 3.59 | 3.395 | 3.49 | 1,641,779 | +5.12% |
| 2026-05-14 | 3.35 | 3.475 | 3.3 | 3.32 | 925,814 | -3.49% |
| 2026-05-13 | 3.07 | 3.5 | 3.061 | 3.44 | 3,677,882 | +18.21% |