Skip to main content
Lode Gold Resources Inc. (TSXV:LOD)
Canada flag Canada · Delayed Price · Currency is CAD
0.255
-0.005 (-1.92%)
Apr 28, 2026, 3:59 PM EST

Lode Gold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.260.260.250.25--3.85%166,500
Apr 27, 20260.270.270.260.260.26-35,500
Apr 24, 20260.260.260.260.260.264.00%158,000
Apr 23, 20260.260.260.250.250.25-136,534
Apr 22, 20260.250.250.250.250.25-174,500
Apr 21, 20260.270.270.250.250.25-3.85%117,973
Apr 20, 20260.260.260.250.260.26-1.89%20,511
Apr 17, 20260.270.270.240.270.271.92%72,500
Apr 16, 20260.240.260.240.260.264.00%85,100
Apr 15, 20260.280.290.250.250.25-7.41%68,458
Apr 14, 20260.240.280.240.270.2712.50%1,025,267
Apr 13, 20260.230.240.230.240.242.13%2,500
Apr 10, 20260.240.240.230.240.242.17%131,000
Apr 9, 20260.250.250.230.230.23-8.00%132,900
Apr 8, 20260.240.250.240.250.2511.11%41,126
Apr 7, 20260.230.230.230.230.232.27%36,700
Apr 6, 20260.220.220.220.220.22-4.35%46,126
Apr 2, 20260.240.240.230.230.23-4.17%60,500
Apr 1, 20260.230.250.220.240.244.35%91,762
Mar 31, 20260.210.230.210.230.2312.20%151,166
Mar 30, 20260.210.210.210.210.21-4.65%48,110
Mar 27, 20260.210.220.210.220.224.88%185,267
Mar 26, 20260.210.210.210.210.21-10.87%70,844
Mar 25, 20260.200.240.200.230.2317.95%266,019
Mar 24, 20260.190.200.190.200.20-2.50%716,072
Mar 23, 20260.230.240.200.200.20-11.11%407,809
Mar 20, 20260.220.230.210.230.23-4.26%59,634
Mar 19, 20260.220.250.200.240.24-2.08%147,785
Mar 18, 20260.250.250.240.240.24-4.00%22,900
Mar 17, 20260.250.250.250.250.254.17%5,500
Mar 16, 20260.260.260.240.240.24-7.69%74,178
Mar 13, 20260.270.270.260.260.26-8.77%97,570
Mar 12, 20260.290.290.290.290.297.55%10,000
Mar 11, 20260.280.280.260.270.27-7.02%146,566
Mar 10, 20260.330.330.290.290.29-13.64%76,406
Mar 9, 20260.300.350.300.330.333.13%38,500
Mar 6, 20260.330.330.300.320.32-5.88%95,450
Mar 5, 20260.350.350.340.340.34-5.56%63,256
Mar 4, 20260.320.400.320.360.36-4.00%266,500
Mar 3, 20260.380.390.380.380.38-3.85%122,220
Mar 2, 20260.400.400.380.390.39-1.27%99,717
Feb 27, 20260.430.430.390.400.40-7.06%241,959
Feb 26, 20260.420.430.400.430.433.66%121,390
Feb 25, 20260.410.420.410.410.41-611,650
Feb 24, 20260.390.410.380.410.415.13%83,450
Feb 23, 20260.450.450.390.390.39-11.36%217,609
Feb 20, 20260.420.440.420.440.441.15%59,941
Feb 19, 20260.440.440.430.440.4411.54%47,301
Feb 18, 20260.450.450.390.390.39-7.14%143,993
Feb 17, 20260.500.500.390.420.42-3.45%246,616
Feb 13, 20260.510.510.440.440.44-7.45%85,406
Feb 12, 20260.550.550.450.470.47-12.96%76,481
Feb 11, 20260.520.540.500.540.548.00%314,070
Feb 10, 20260.500.530.500.500.505.26%258,200
Feb 9, 20260.500.520.460.480.48-2.06%209,818
Feb 6, 20260.400.500.400.490.4918.29%243,250
Feb 5, 20260.470.470.370.410.41-12.77%246,687
Feb 4, 20260.550.550.470.470.47-4.08%83,385
Feb 3, 20260.570.570.470.490.49-5.77%352,652
Feb 2, 20260.520.520.520.520.52-7.14%29,740
Jan 30, 20260.550.580.520.560.56-6.67%106,292
Jan 29, 20260.600.640.560.600.60-1.64%196,229
Jan 28, 20260.640.650.600.610.61-6.15%97,683
Jan 27, 20260.640.670.630.650.653.17%73,885
Jan 26, 20260.740.740.600.630.63-13.70%296,749
Jan 23, 20260.790.800.710.730.73-7.59%591,152
Jan 22, 20260.740.790.720.790.796.76%129,309
Jan 21, 20260.780.810.740.740.74-1.33%393,934
Jan 20, 20260.610.780.610.750.7522.95%550,597
Jan 19, 20260.650.650.580.610.61-10.29%88,776
Jan 16, 20260.690.720.670.680.68-1.45%100,620
Jan 15, 20260.600.690.600.690.696.15%82,287
Jan 14, 20260.690.690.620.650.65-13.33%81,555
Jan 13, 20260.750.790.690.750.75-202,124
Jan 12, 20260.650.800.640.750.7517.19%872,111
Jan 9, 20260.560.770.550.640.6418.52%281,712
Jan 8, 20260.460.540.460.540.5417.39%326,470
Jan 7, 20260.460.460.460.460.461.10%17,990
Jan 6, 20260.480.490.440.460.462.25%122,640
Jan 5, 20260.410.490.410.450.4512.66%271,451
Jan 2, 20260.410.410.400.400.40-5.95%11,300
Dec 31, 20250.390.420.390.420.42-3.45%37,283
Dec 30, 20250.450.450.400.440.44-95,677
Dec 29, 20250.400.440.360.440.4416.00%248,756
Dec 24, 20250.340.380.340.380.388.70%61,800
Dec 23, 20250.400.400.340.350.35-8.00%134,190
Dec 22, 20250.360.450.350.380.3815.38%657,062
Dec 19, 20250.210.340.210.330.3351.16%1,226,125
Dec 18, 20250.220.220.210.220.22-4.44%280,010
Dec 17, 20250.230.230.210.230.23-337,125
Dec 16, 20250.220.230.210.230.234.65%234,005
Dec 15, 20250.220.230.220.220.222.38%80,000
Dec 12, 20250.220.230.210.210.21-2.33%103,000
Dec 11, 20250.220.220.220.220.222.38%123,500
Dec 10, 20250.230.230.210.210.21-171,600
Dec 9, 20250.210.210.210.210.21-6.67%2,500
Dec 8, 20250.230.230.210.230.23-2.17%47,001
Dec 5, 20250.250.250.230.230.23-2.13%51,517
Dec 4, 20250.210.250.210.240.2414.63%198,568
Dec 3, 20250.210.220.210.210.21-167,000