Lode Gold Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.030	0.030	0.030	0.030	0.300	12,500
2024-03-04	0.030	0.030	0.020	0.020	0.200	23,640
2024-03-01	0.030	0.030	0.030	0.030	0.300	0
2024-02-29	0.030	0.030	0.030	0.030	0.300	500
2024-02-28	0.030	0.030	0.030	0.030	0.300	5,000
2024-02-27	0.030	0.030	0.030	0.030	0.300	0
2024-02-26	0.030	0.030	0.030	0.030	0.300	11,200
2024-02-23	0.030	0.030	0.030	0.030	0.300	0
2024-02-22	0.030	0.030	0.030	0.030	0.300	16,600
2024-02-21	0.030	0.030	0.030	0.030	0.300	1,000
2024-02-20	0.030	0.030	0.030	0.030	0.300	400
2024-02-16	0.030	0.030	0.030	0.030	0.300	0
2024-02-15	0.030	0.030	0.030	0.030	0.300	0
2024-02-14	0.030	0.030	0.030	0.030	0.300	16,490
2024-02-13	0.030	0.030	0.030	0.030	0.300	1,000
2024-02-12	0.030	0.030	0.030	0.030	0.300	0
2024-02-09	0.030	0.030	0.030	0.030	0.300	1,100
2024-02-08	0.030	0.030	0.030	0.030	0.300	5,120
2024-02-07	0.030	0.030	0.030	0.030	0.300	3,900
2024-02-06	0.030	0.030	0.030	0.030	0.300	6,040
2024-02-05	0.030	0.030	0.030	0.030	0.300	110
2024-02-02	0.040	0.040	0.030	0.030	0.300	12,550
2024-02-01	0.030	0.040	0.030	0.030	0.300	32,250
2024-01-31	0.030	0.030	0.030	0.030	0.300	4,900
2024-01-30	0.030	0.030	0.030	0.030	0.300	11,840
2024-01-29	0.040	0.040	0.030	0.030	0.300	1,360
2024-01-26	0.030	0.030	0.030	0.030	0.300	0
2024-01-25	0.030	0.040	0.030	0.030	0.300	32,600
2024-01-24	0.040	0.040	0.040	0.040	0.400	110
2024-01-23	0.050	0.070	0.050	0.070	0.700	300
2024-01-22	0.030	0.030	0.030	0.030	0.300	4,200
2024-01-19	0.030	0.030	0.030	0.030	0.300	18,300
2024-01-18	0.030	0.030	0.030	0.030	0.300	11,020
2024-01-17	0.030	0.030	0.030	0.030	0.300	4,200
2024-01-16	0.030	0.030	0.030	0.030	0.300	3,300
2024-01-15	0.030	0.030	0.030	0.030	0.300	32,300
2024-01-12	0.030	0.030	0.030	0.030	0.300	4,190
2024-01-11	0.030	0.030	0.030	0.030	0.300	1,200
2024-01-10	0.030	0.030	0.030	0.030	0.300	11,600
2024-01-09	0.030	0.040	0.030	0.040	0.400	1,650
2024-01-08	0.030	0.040	0.030	0.040	0.400	23,420
2024-01-05	0.030	0.030	0.030	0.030	0.300	17,500
2024-01-04	0.030	0.030	0.030	0.030	0.300	200
2024-01-03	0.030	0.030	0.030	0.030	0.300	7,300
2024-01-02	0.030	0.030	0.030	0.030	0.300	0
2023-12-29	0.030	0.030	0.030	0.030	0.300	77,500
2023-12-28	0.030	0.030	0.030	0.030	0.300	1,000
2023-12-27	0.030	0.030	0.020	0.020	0.200	47,700
2023-12-22	0.030	0.030	0.030	0.030	0.300	5,380
2023-12-21	0.030	0.030	0.020	0.030	0.300	17,400
2023-12-20	0.020	0.030	0.020	0.030	0.300	1,900
2023-12-19	0.030	0.030	0.030	0.030	0.300	30,300
2023-12-18	0.030	0.030	0.030	0.030	0.300	1,600
2023-12-15	0.030	0.030	0.030	0.030	0.300	12,700
2023-12-14	0.030	0.030	0.030	0.030	0.300	33,200
2023-12-13	0.020	0.050	0.020	0.030	0.300	366,730
2023-12-12	0.020	0.020	0.020	0.020	0.200	400
2023-12-11	0.020	0.020	0.020	0.020	0.200	200
2023-12-08	0.020	0.020	0.020	0.020	0.200	15,500
2023-12-07	0.020	0.020	0.020	0.020	0.200	7,100

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.