LODE(LODE)
LODE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $2.83 | $2.86 | $2.63 | $2.74 | 2.08M |
| 7/30/2026 | $2.79 | $2.90 | $2.76 | $2.79 | 1.24M |
| 7/29/2026 | $2.84 | $2.92 | $2.70 | $2.72 | 1.85M |
| 7/28/2026 | $3.10 | $3.10 | $2.81 | $2.83 | 1.95M |
| 7/27/2026 | $3.09 | $3.19 | $2.84 | $3.11 | 2.38M |
| 7/24/2026 | $3.75 | $3.75 | $2.82 | $3.00 | 6.27M |
| 7/23/2026 | $3.91 | $4.03 | $3.86 | $3.88 | 1.12M |
| 7/22/2026 | $3.90 | $4.05 | $3.90 | $3.95 | 726,536 |
| 7/21/2026 | $3.89 | $4.07 | $3.89 | $3.96 | 825,048 |
| 7/20/2026 | $3.88 | $3.99 | $3.85 | $3.87 | 635,044 |
| 7/17/2026 | $3.88 | $3.99 | $3.78 | $3.92 | 856,238 |
| 7/16/2026 | $4.16 | $4.20 | $3.88 | $3.94 | 1.12M |
| 7/15/2026 | $4.31 | $4.44 | $4.15 | $4.16 | 737,951 |
| 7/14/2026 | $4.24 | $4.43 | $4.24 | $4.30 | 688,223 |
| 7/13/2026 | $4.33 | $4.41 | $4.14 | $4.18 | 715,425 |
| 7/10/2026 | $4.21 | $4.36 | $4.12 | $4.34 | 686,154 |
| 7/9/2026 | $4.12 | $4.41 | $4.08 | $4.23 | 791,333 |
| 7/8/2026 | $3.89 | $4.13 | $3.84 | $4.10 | 1.02M |
| 7/7/2026 | $4.08 | $4.13 | $3.83 | $3.87 | 1.23M |
| 7/6/2026 | $4.20 | $4.28 | $4.06 | $4.08 | 745,543 |
| 7/2/2026 | $4.05 | $4.41 | $4.05 | $4.19 | 960,786 |
| 7/1/2026 | $4.11 | $4.26 | $3.98 | $3.99 | 1.16M |
| 6/30/2026 | $4.22 | $4.38 | $4.12 | $4.16 | 1.14M |
| 6/29/2026 | $4.27 | $4.38 | $4.12 | $4.22 | 1.56M |
| 6/26/2026 | $3.92 | $4.38 | $3.91 | $4.34 | 10.80M |
| 6/25/2026 | $4.10 | $4.15 | $3.94 | $3.98 | 1.21M |
| 6/24/2026 | $4.25 | $4.32 | $4.00 | $4.11 | 1.89M |
| 6/23/2026 | $4.23 | $4.43 | $4.21 | $4.28 | 959,612 |
| 6/22/2026 | $4.85 | $4.93 | $4.43 | $4.48 | 1.88M |
| 6/18/2026 | $4.70 | $4.98 | $4.70 | $4.77 | 2.01M |
| 6/17/2026 | $4.33 | $4.96 | $4.32 | $4.68 | 2.79M |
| 6/16/2026 | $4.37 | $4.50 | $4.22 | $4.31 | 1.38M |
| 6/15/2026 | $4.19 | $4.37 | $4.06 | $4.08 | 1.02M |
| 6/12/2026 | $4.07 | $4.16 | $4.03 | $4.10 | 792,222 |
| 6/11/2026 | $3.75 | $4.17 | $3.73 | $4.08 | 1.55M |
| 6/10/2026 | $3.78 | $3.83 | $3.64 | $3.72 | 1.21M |
| 6/9/2026 | $3.98 | $4.14 | $3.77 | $3.84 | 2.16M |
| 6/8/2026 | $4.00 | $4.06 | $3.95 | $3.99 | 1.31M |
| 6/5/2026 | $4.31 | $4.45 | $3.93 | $3.93 | 2.24M |
| 6/4/2026 | $4.23 | $4.64 | $4.13 | $4.36 | 3.36M |
| 6/3/2026 | $4.11 | $4.13 | $3.86 | $3.92 | 1.77M |
| 6/2/2026 | $4.03 | $4.18 | $4.02 | $4.15 | 1.14M |
| 6/1/2026 | $4.14 | $4.23 | $4.07 | $4.09 | 1.48M |
| 5/29/2026 | $4.06 | $4.20 | $3.94 | $4.15 | 1.40M |
| 5/28/2026 | $4.04 | $4.24 | $4.01 | $4.08 | 1.23M |
| 5/27/2026 | $4.21 | $4.25 | $4.03 | $4.09 | 1.01M |
| 5/26/2026 | $3.84 | $4.21 | $3.82 | $4.01 | 2.22M |
| 5/22/2026 | $3.81 | $3.98 | $3.80 | $3.82 | 1.17M |
| 5/21/2026 | $3.73 | $3.89 | $3.70 | $3.78 | 1.27M |
| 5/20/2026 | $3.96 | $4.06 | $3.76 | $3.77 | 1.41M |
| 5/19/2026 | $3.70 | $4.07 | $3.58 | $3.92 | 2.54M |
| 5/18/2026 | $3.33 | $3.85 | $3.29 | $3.77 | 2.43M |
| 5/15/2026 | $3.50 | $3.59 | $3.40 | $3.49 | 1.64M |
| 5/14/2026 | $3.35 | $3.48 | $3.30 | $3.32 | 925,814 |
| 5/13/2026 | $3.07 | $3.50 | $3.06 | $3.44 | 3.68M |
| 5/12/2026 | $2.95 | $2.99 | $2.84 | $2.91 | 1.04M |
| 5/11/2026 | $2.95 | $3.03 | $2.83 | $2.97 | 1.31M |
| 5/8/2026 | $3.19 | $3.24 | $2.75 | $2.94 | 4.04M |
| 5/7/2026 | $3.29 | $3.40 | $3.24 | $3.30 | 952,000 |
| 5/6/2026 | $3.26 | $3.29 | $3.15 | $3.27 | 871,123 |
| 5/5/2026 | $3.26 | $3.30 | $3.17 | $3.18 | 941,925 |
| 5/4/2026 | $3.33 | $3.35 | $3.22 | $3.23 | 789,100 |