Comstock Inc. Common Stock (LODE)

Historical Prices For Comstock Inc. Common Stock (LODE)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.17	2.18	2.07	2.10	392,912	2.10
4/02/2025	2.34	2.40	2.27	2.29	221,930	2.29
4/01/2025	2.47	2.48	2.34	2.35	251,331	2.35
3/31/2025	2.48	2.52	2.38	2.44	238,129	2.44
3/28/2025	2.50	2.64	2.47	2.54	391,540	2.54
3/27/2025	2.43	2.68	2.41	2.50	424,578	2.50
3/26/2025	2.57	2.58	2.35	2.40	242,610	2.40
3/25/2025	2.56	2.64	2.56	2.60	160,918	2.60
3/24/2025	2.86	2.86	2.53	2.59	299,711	2.59
3/21/2025	2.50	2.92	2.35	2.83	1,309,811	2.83
3/20/2025	2.57	2.62	2.50	2.52	180,471	2.52
3/19/2025	2.66	2.68	2.54	2.60	214,130	2.60
3/18/2025	2.61	2.65	2.51	2.62	275,192	2.62
3/17/2025	2.56	2.63	2.52	2.61	274,296	2.61
3/14/2025	2.47	2.62	2.47	2.53	284,556	2.53
3/13/2025	2.47	2.64	2.34	2.42	288,480	2.42
3/12/2025	2.46	2.55	2.37	2.49	302,969	2.49
3/11/2025	2.36	2.51	2.34	2.42	244,279	2.42
3/10/2025	2.56	2.62	2.32	2.38	524,594	2.38
3/07/2025	2.55	2.99	2.43	2.59	647,196	2.59
3/06/2025	2.54	2.69	2.50	2.64	361,183	2.64
3/05/2025	2.45	2.68	2.38	2.68	462,893	2.68
3/04/2025	2.41	2.45	2.27	2.41	547,299	2.41
3/03/2025	2.55	2.59	2.40	2.45	768,401	2.45
2/28/2025	2.50	2.69	2.31	2.40	913,141	2.40
2/27/2025	2.69	2.75	2.26	2.40	527,695	2.40
2/26/2025	2.85	3.38	2.67	2.70	570,757	2.70
2/25/2025	2.69	3.05	2.62	3.05	491,277	3.05
2/24/2025	0.29	0.29	0.26	0.29	4,412,643	2.89
2/21/2025	0.29	0.30	0.28	0.29	3,292,996	2.86
2/20/2025	0.31	0.31	0.28	0.29	3,548,500	2.87
2/19/2025	0.32	0.32	0.30	0.30	2,891,139	3.01
2/18/2025	0.36	0.36	0.30	0.32	7,547,674	3.15
2/14/2025	0.37	0.37	0.35	0.35	5,036,216	3.52
2/13/2025	0.37	0.38	0.36	0.37	3,240,307	3.68
2/12/2025	0.37	0.38	0.35	0.37	1,603,796	3.69
2/11/2025	0.39	0.39	0.37	0.37	1,590,410	3.73
2/10/2025	0.40	0.40	0.38	0.39	3,631,780	3.90
2/07/2025	0.37	0.41	0.36	0.39	6,897,440	3.88
2/06/2025	0.36	0.37	0.35	0.36	2,707,819	3.56
2/05/2025	0.36	0.38	0.35	0.37	4,831,086	3.69
2/04/2025	0.40	0.41	0.38	0.39	7,680,888	3.90
2/03/2025	0.35	0.38	0.34	0.38	5,803,253	3.79
1/31/2025	0.42	0.42	0.36	0.38	33,096,898	3.81
1/30/2025	0.35	0.36	0.33	0.35	2,936,199	3.55
1/29/2025	0.38	0.38	0.34	0.36	3,979,350	3.55
1/28/2025	0.36	0.39	0.35	0.38	4,456,723	3.83
1/27/2025	0.36	0.36	0.34	0.36	4,696,650	3.57
1/24/2025	0.39	0.39	0.36	0.38	4,379,344	3.80
1/23/2025	0.39	0.39	0.34	0.38	5,383,593	3.85
1/22/2025	0.36	0.43	0.35	0.38	14,902,725	3.79
1/21/2025	0.32	0.34	0.29	0.33	9,394,070	3.33
1/17/2025	0.29	0.30	0.28	0.30	4,198,257	2.99
1/16/2025	0.31	0.31	0.28	0.29	4,262,591	2.85
1/15/2025	0.31	0.31	0.26	0.30	8,770,918	3.00
1/14/2025	0.28	0.31	0.28	0.29	14,390,392	2.88
1/13/2025	0.32	0.35	0.25	0.28	35,943,349	2.82
1/10/2025	0.48	0.54	0.48	0.53	5,653,218	5.30
1/08/2025	0.51	0.52	0.46	0.49	8,621,600	4.89
1/07/2025	0.60	0.61	0.51	0.54	11,962,216	5.35
1/06/2025	0.61	0.61	0.55	0.61	18,013,354	6.07