LODE
COMSTOCK (LODE)
NYSE
$1.49-$0.09 (-5.70%)
Price as of Nov 13, 2026 12:34 PM EST
  • $120.2M
    Market Cap
  • -44.56%
    1-Year Change
  • Other Precious Metals & Mining
    Industry
  • 1 Month
    -25.82%
    Low Price$1.39
    High Price$1.95
  • 3 Months
    -54.73%
    Low Price$1.39
    High Price$3.57
  • 1 Year
    -44.56%
    Low Price$1.39
    High Price$4.77
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
1.63
1.69
1.57
1.58
-5.39%
1,105,486
11/11/2026
1.70
1.79
1.65
1.67
0.00%
813,807
11/10/2026
1.85
1.88
1.63
1.67
-13.02%
1,668,339
11/09/2026
1.98
2.08
1.90
1.92
-1.54%
1,405,071
11/06/2026
1.74
2.01
1.74
1.95
+13.37%
2,561,354
11/05/2026
1.64
1.78
1.56
1.72
+15.44%
4,047,688
11/04/2026
1.50
1.55
1.40
1.49
+7.19%
2,567,043
11/04/2026
-$0.01 Earnings
11/03/2026
1.43
1.47
1.35
1.39
-3.47%
1,344,453
11/02/2026
1.45
1.47
1.31
1.44
+2.13%
3,121,611
10/30/2026
1.60
1.60
1.40
1.41
-12.42%
2,281,718
10/29/2026
1.72
1.73
1.60
1.61
-5.85%
2,160,754
10/28/2026
1.77
1.77
1.68
1.71
-1.72%
1,593,272
10/27/2026
1.72
1.80
1.70
1.74
+2.96%
1,178,998
10/26/2026
1.73
1.77
1.65
1.69
-1.17%
930,174
10/23/2026
1.77
1.80
1.71
1.71
-5.00%
1,225,193
10/22/2026
1.80
1.83
1.75
1.80
-1.64%
1,003,520
10/21/2026
1.77
1.86
1.74
1.83
+5.17%
905,352
10/20/2026
1.75
1.82
1.70
1.74
-0.57%
1,456,934
10/19/2026
1.82
1.87
1.75
1.75
-2.23%
1,273,379
10/16/2026
1.89
1.93
1.76
1.79
-5.29%
1,677,844
10/15/2026
1.87
1.90
1.76
1.89
+2.16%
3,880,292
10/14/2026
2.08
2.08
1.84
1.85
-12.74%
4,108,183
10/13/2026
2.13
2.13
2.07
2.12
-0.47%
1,017,544
10/12/2026
2.19
2.19
2.12
2.13
-3.62%
968,411
10/09/2026
2.20
2.24
2.14
2.21
0.00%
1,113,510
10/08/2026
2.17
2.23
2.10
2.21
+1.84%
1,783,316
10/07/2026
2.22
2.24
2.16
2.17
-3.98%
1,239,148
10/06/2026
2.27
2.30
2.23
2.26
-0.88%
1,247,236
10/05/2026
2.31
2.32
2.22
2.28
0.00%
1,441,673
10/02/2026
2.30
2.32
2.26
2.28
+1.33%
743,679
10/01/2026
2.31
2.34
2.23
2.25
-3.02%
1,308,762
09/30/2026
2.36
2.40
2.32
2.32
-1.28%
1,458,384
09/29/2026
2.41
2.48
2.23
2.35
-2.89%
2,484,669
09/28/2026
2.56
2.59
2.38
2.42
-5.47%
1,283,055
09/25/2026
2.55
2.63
2.49
2.56
0.00%
1,048,442
09/24/2026
2.67
2.72
2.56
2.56
-4.48%
1,343,387
09/23/2026
2.75
2.79
2.60
2.68
-2.90%
1,274,092
09/22/2026
2.70
2.84
2.68
2.76
+5.34%
1,780,003
09/21/2026
2.69
2.80
2.54
2.62
-1.13%
1,232,307
09/18/2026
2.64
2.71
2.53
2.65
+0.76%
2,196,769
09/17/2026
2.58
2.68
2.55
2.63
+5.62%
1,317,847
09/16/2026
2.56
2.62
2.43
2.49
-2.35%
1,526,543
09/15/2026
2.71
2.81
2.52
2.55
-4.85%
2,720,458
09/14/2026
2.78
2.80
2.67
2.68
-4.96%
1,525,996
09/11/2026
2.98
3.04
2.80
2.82
-4.41%
1,872,419
09/10/2026
2.99
3.09
2.94
2.95
-2.96%
790,204
09/09/2026
3.06
3.13
2.97
3.04
-1.30%
937,760
09/08/2026
3.10
3.16
3.05
3.08
-0.96%
591,385
09/04/2026
3.19
3.22
3.04
3.11
-3.42%
909,908
09/03/2026
3.30
3.36
3.19
3.22
-0.92%
822,594
09/02/2026
3.29
3.38
3.20
3.25
-1.22%
703,416
09/01/2026
3.25
3.34
3.11
3.29
-0.60%
1,169,783
08/31/2026
3.35
3.49
3.29
3.31
-2.65%
906,917
08/28/2026
3.56
3.60
3.39
3.40
-4.49%
600,080
08/27/2026
3.49
3.59
3.48
3.56
+1.71%
475,173
08/26/2026
3.50
3.66
3.46
3.50
-1.96%
1,177,619
08/25/2026
3.50
3.66
3.41
3.57
+1.13%
950,906
08/24/2026
3.49
3.58
3.28
3.53
+0.28%
1,155,064
08/21/2026
3.46
3.54
3.38
3.52
+5.07%
634,908
08/20/2026
3.38
3.46
3.23
3.35
-2.33%
811,601
08/19/2026
3.47
3.54
3.37
3.43
0.00%
775,745
08/18/2026
3.45
3.54
3.37
3.43
-1.15%
787,883
08/17/2026
3.47
3.71
3.36
3.47
+0.29%
1,577,366
08/14/2026
3.41
3.49
3.29
3.46
+0.58%
599,049
08/13/2026
3.44
3.53
3.35
3.44
-1.43%
1,144,716
08/12/2026
3.53
3.66
3.48
3.49
-1.69%
1,004,428
08/11/2026
3.28
3.60
3.26
3.55
+9.23%
1,353,149
08/10/2026
3.22
3.28
3.14
3.25
+0.62%
599,053
08/07/2026
3.19
3.29
3.14
3.23
+4.53%
832,342
08/06/2026
3.06
3.12
3.03
3.09
-0.32%
864,614
08/05/2026
3.18
3.20
3.06
3.10
-2.52%
1,074,495
08/04/2026
3.03
3.20
2.96
3.18
+5.30%
905,916
08/03/2026
2.75
3.03
2.73
3.02
+10.22%
1,131,966
07/31/2026
2.85
2.88
2.63
2.74
-1.79%
2,183,358
07/30/2026
2.79
2.90
2.76
2.79
+2.57%
1,240,133
07/29/2026
2.84
2.92
2.70
2.72
-3.89%
1,850,535
07/28/2026
3.10
3.10
2.81
2.83
-9.00%
1,952,946
07/27/2026
3.09
3.19
2.84
3.11
+3.67%
2,383,634
07/24/2026
3.75
3.75
2.82
3.00
-22.68%
6,271,504
07/23/2026
3.91
4.03
3.86
3.88
-1.77%
1,115,992
07/23/2026
-$0.34 Earnings
07/22/2026
3.90
4.05
3.90
3.95
-0.25%
726,536
07/21/2026
3.89
4.07
3.89
3.96
+2.33%
825,048
07/20/2026
3.88
3.99
3.85
3.87
-1.28%
634,957
07/17/2026
3.88
3.99
3.78
3.92
-0.51%
856,238
07/16/2026
4.16
4.20
3.88
3.94
-5.29%
1,116,816
07/15/2026
4.31
4.44
4.15
4.16
-3.26%
737,951
07/14/2026
4.24
4.43
4.24
4.30
+2.87%
688,053
07/13/2026
4.33
4.41
4.14
4.18
-3.69%
715,425
07/10/2026
4.21
4.36
4.12
4.34
+2.60%
686,154
07/09/2026
4.12
4.41
4.08
4.23
+3.17%
791,333
07/08/2026
3.89
4.13
3.84
4.10
+5.94%
1,015,721
07/07/2026
4.08
4.13
3.83
3.87
-5.15%
1,227,637
07/06/2026
4.20
4.28
4.06
4.08
-2.63%
745,543
07/02/2026
4.05
4.41
4.05
4.19
+5.01%
960,786
07/01/2026
4.11
4.26
3.98
3.99
-4.09%
1,154,973
06/30/2026
4.22
4.38
4.12
4.16
-1.42%
1,137,709
06/29/2026
4.27
4.38
4.12
4.22
-2.76%
1,556,570
06/26/2026
3.92
4.38
3.91
4.34
+9.05%
11,206,558