Lode Gold Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.285	0.285	0.270	0.285	0.285	62,500
2026-10-19	0.280	0.310	0.270	0.270	0.270	90,813
2026-10-16	0.310	0.310	0.250	0.280	0.280	184,356
2026-10-15	0.300	0.300	0.300	0.300	0.300	28,000
2026-10-14	0.300	0.310	0.290	0.300	0.300	142,600
2026-10-13	0.320	0.320	0.310	0.310	0.310	58,200
2026-10-09	0.340	0.340	0.310	0.320	0.320	41,000
2026-10-08	0.330	0.330	0.330	0.330	0.330	15,000
2026-10-07	0.330	0.330	0.310	0.310	0.310	149,200
2026-10-06	0.350	0.350	0.330	0.340	0.340	42,600
2026-10-05	0.380	0.380	0.330	0.340	0.340	81,600
2026-10-02	0.385	0.395	0.385	0.395	0.395	23,500
2026-10-01	0.370	0.380	0.370	0.380	0.380	40,200
2026-09-30	0.350	0.390	0.340	0.390	0.390	88,000
2026-09-29	0.370	0.370	0.350	0.360	0.360	35,000
2026-09-28	0.380	0.390	0.360	0.370	0.370	124,100
2026-09-25	0.400	0.400	0.400	0.400	0.400	0
2026-09-24	0.400	0.410	0.400	0.400	0.400	32,300
2026-09-23	0.410	0.410	0.400	0.400	0.400	48,000
2026-09-22	0.400	0.410	0.400	0.410	0.410	4,500
2026-09-21	0.410	0.410	0.380	0.400	0.400	28,400
2026-09-18	0.380	0.430	0.380	0.380	0.380	48,000
2026-09-17	0.380	0.380	0.380	0.380	0.380	10,000
2026-09-16	0.400	0.400	0.370	0.370	0.370	87,300
2026-09-15	0.400	0.400	0.400	0.400	0.400	77,200
2026-09-14	0.420	0.420	0.400	0.400	0.400	51,000
2026-09-11	0.410	0.410	0.410	0.410	0.410	83,500
2026-09-10	0.410	0.410	0.410	0.410	0.410	1,000
2026-09-09	0.410	0.430	0.410	0.430	0.430	21,400
2026-09-08	0.410	0.410	0.410	0.410	0.410	6,000
2026-09-04	0.410	0.420	0.410	0.420	0.420	39,900
2026-09-03	0.400	0.410	0.400	0.410	0.410	65,800
2026-09-02	0.390	0.400	0.390	0.400	0.400	146,500
2026-09-01	0.370	0.390	0.370	0.390	0.390	25,500
2026-08-31	0.410	0.410	0.390	0.400	0.400	67,700
2026-08-28	0.420	0.420	0.420	0.420	0.420	215,600
2026-08-27	0.420	0.420	0.420	0.420	0.420	95,000
2026-08-26	0.420	0.440	0.410	0.440	0.440	123,700
2026-08-25	0.430	0.440	0.420	0.440	0.440	77,700
2026-08-24	0.430	0.430	0.420	0.420	0.420	88,000
2026-08-21	0.410	0.430	0.410	0.420	0.420	45,800
2026-08-20	0.420	0.430	0.420	0.420	0.420	93,500
2026-08-19	0.420	0.430	0.420	0.430	0.430	109,000
2026-08-18	0.430	0.430	0.420	0.420	0.420	52,700
2026-08-17	0.410	0.430	0.410	0.430	0.430	165,400
2026-08-14	0.380	0.410	0.370	0.400	0.400	205,200
2026-08-13	0.360	0.380	0.360	0.380	0.380	65,300
2026-08-12	0.370	0.380	0.370	0.370	0.370	12,300
2026-08-11	0.390	0.390	0.370	0.370	0.370	17,400
2026-08-10	0.400	0.400	0.350	0.360	0.360	169,000
2026-08-07	0.380	0.400	0.380	0.390	0.390	47,500
2026-08-06	0.410	0.410	0.380	0.390	0.390	56,800
2026-08-05	0.380	0.410	0.380	0.410	0.410	168,500
2026-08-04	0.330	0.370	0.330	0.370	0.370	79,400
2026-07-31	0.340	0.340	0.330	0.340	0.340	30,000
2026-07-30	0.330	0.340	0.330	0.340	0.340	39,500
2026-07-29	0.310	0.330	0.310	0.330	0.330	49,000
2026-07-28	0.300	0.300	0.300	0.300	0.300	33,100
2026-07-27	0.300	0.300	0.290	0.290	0.290	9,900
2026-07-24	0.300	0.300	0.290	0.290	0.290	30,400

Page 1 of 21 · 1,255 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.