Skip to main content
Lodestar Metals Corp. (TSXV:LSTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
Mar 9, 2026, 3:50 PM EST

Lodestar Metals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.140.140.130.130.13-7.14%78,009
Mar 5, 20260.160.160.140.140.14-15.15%67,200
Mar 4, 20260.160.170.160.170.173.13%3,200
Mar 3, 20260.170.170.160.160.16-3.03%25,000
Mar 2, 20260.170.170.170.170.173.13%23,900
Feb 27, 20260.160.170.160.160.16-3.03%130,004
Feb 26, 20260.180.180.170.170.17-8.33%90,541
Feb 25, 20260.180.180.180.180.182.86%7,000
Feb 24, 20260.200.200.180.180.18-2.78%166,883
Feb 23, 20260.190.200.180.180.18-7.69%92,690
Feb 20, 20260.180.200.180.200.205.41%42,500
Feb 19, 20260.190.190.180.190.19-44,000
Feb 18, 20260.190.200.190.190.192.78%52,250
Feb 17, 20260.190.190.180.180.18-120,889
Feb 13, 20260.180.180.180.180.18-5.26%55,000
Feb 12, 20260.190.200.180.190.195.56%125,000
Feb 11, 20260.190.190.180.180.18-99,000
Feb 10, 20260.200.200.180.180.18-2.70%20,000
Feb 9, 20260.190.200.190.190.195.71%48,008
Feb 6, 20260.180.180.180.180.18-2.78%21,013
Feb 5, 20260.180.180.170.180.182.86%69,003
Feb 4, 20260.170.190.170.180.182.94%321,000
Feb 3, 20260.190.190.170.170.17-10.53%69,079
Feb 2, 20260.190.190.190.190.192.70%7,313
Jan 30, 20260.190.190.190.190.19-7.50%35,500
Jan 29, 20260.200.200.190.200.208.11%27,142
Jan 28, 20260.190.200.190.190.192.78%45,775
Jan 27, 20260.190.190.180.180.18-2.70%125,523
Jan 26, 20260.200.200.190.190.19-2.63%150,051
Jan 23, 20260.210.210.190.190.198.57%94,500
Jan 22, 20260.220.220.180.180.18-14.63%264,161
Jan 21, 20260.250.250.190.210.21-16.33%776,011
Jan 20, 20260.220.260.210.250.2511.36%331,575
Jan 19, 20260.200.220.200.220.2218.92%330,500
Jan 16, 20260.190.200.190.190.19-5.13%191,500
Jan 15, 20260.200.210.190.200.202.63%468,900
Jan 14, 20260.190.200.180.190.192.70%82,930
Jan 13, 20260.180.220.180.190.195.71%441,446
Jan 12, 20260.170.180.170.180.186.06%85,947
Jan 9, 20260.150.170.150.170.1713.79%148,500
Jan 8, 20260.150.150.150.150.15-3.33%11,001
Jan 7, 20260.150.150.150.150.153.45%8,653
Jan 6, 20260.150.150.150.150.153.57%13,500
Jan 5, 20260.140.140.140.140.14-10,000
Jan 2, 20260.150.150.140.140.14-6.67%40,006
Dec 31, 20250.150.150.150.150.15-9.09%13,500
Dec 30, 20250.170.170.170.170.17-2.94%3,502
Dec 29, 20250.170.170.160.170.173.03%8,970
Dec 24, 20250.170.170.170.170.17-5.71%52,500
Dec 23, 20250.140.180.140.180.1825.00%25,873
Dec 22, 20250.140.150.140.140.147.69%29,000
Dec 19, 20250.160.160.130.130.13-16.13%42,002
Dec 18, 20250.150.160.150.160.163.33%13,500
Dec 17, 20250.150.150.140.150.15-22,500
Dec 16, 20250.150.160.140.150.153.45%76,500
Dec 15, 20250.160.160.150.150.15-3.33%150,500
Dec 12, 20250.150.150.150.150.15-87,200
Dec 11, 20250.150.160.150.150.15-128,250
Dec 10, 20250.180.180.150.150.15-9.09%336,248
Dec 9, 20250.170.170.170.170.17-2.94%23,500
Dec 8, 20250.180.190.170.170.17-5.56%37,250
Dec 5, 20250.170.190.170.180.189.09%120,220
Dec 4, 20250.180.180.170.170.17-8.33%127,302
Dec 3, 20250.180.190.170.180.189.09%355,196
Dec 2, 20250.130.190.120.170.1722.22%689,611
Dec 1, 20250.130.140.120.140.143.85%12,036
Nov 28, 20250.120.130.120.130.1313.04%187,000
Nov 27, 20250.100.120.100.120.1215.00%65,500
Nov 26, 20250.110.110.100.100.10-9.09%62,109
Nov 25, 20250.110.110.110.110.11-10,006
Nov 24, 20250.110.110.110.110.1110.00%76,687
Nov 21, 20250.090.100.090.100.1011.11%32,000
Nov 19, 20250.090.090.090.090.09-174,010
Nov 18, 20250.100.100.090.090.09-10.00%64,653
Nov 14, 20250.100.100.100.100.10-9.09%41,000
Nov 13, 20250.110.110.100.110.11-45,500
Nov 12, 20250.110.120.110.110.11-44,500
Nov 11, 20250.110.120.110.110.11-46,000
Nov 10, 20250.090.110.090.110.1129.41%39,500
Nov 7, 20250.110.110.090.090.09-22.73%65,000
Nov 6, 20250.120.120.110.110.11-12.00%65,000
Nov 5, 20250.130.130.130.130.13-7.41%15,943
Nov 4, 20250.140.140.140.140.14-740
Nov 3, 20250.140.140.140.140.14-3.57%14,000
Oct 31, 20250.150.150.140.140.14-9,000
Oct 30, 20250.140.140.140.140.143.70%500
Oct 29, 20250.130.140.130.140.143.85%11,500
Oct 28, 20250.110.130.110.130.1323.81%65,500
Oct 27, 20250.110.110.110.110.11-12.50%10,000
Oct 24, 20250.110.120.110.120.1220.00%21,426
Oct 23, 20250.110.110.100.100.10-487,873
Oct 22, 20250.120.120.100.100.10-9.09%55,000
Oct 21, 20250.110.110.110.110.1110.00%11,660
Oct 20, 20250.100.100.100.100.10-10,000
Oct 17, 20250.110.110.100.100.10-9.09%254,000
Oct 16, 20250.100.110.100.110.1110.00%91,013
Oct 15, 20250.100.100.100.100.10-7,837
Oct 14, 20250.100.100.100.100.10-5,500
Oct 10, 20250.090.100.080.100.1011.11%202,000
Oct 9, 20250.090.090.090.090.09-35,000