LODE(LODE)
LODE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.73 | $3.89 | $3.70 | $3.78 | 1.18M |
| 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 |
| 5/1/2026 | $3.28 | $3.34 | $3.24 | $3.32 | 688,843 |
| 4/30/2026 | $3.18 | $3.28 | $3.18 | $3.28 | 590,700 |
| 4/29/2026 | $3.24 | $3.26 | $3.09 | $3.18 | 506,661 |
| 4/28/2026 | $3.25 | $3.29 | $3.17 | $3.24 | 688,598 |
| 4/27/2026 | $3.22 | $3.35 | $3.17 | $3.28 | 909,200 |
| 4/24/2026 | $3.24 | $3.28 | $3.14 | $3.25 | 1.11M |
| 4/23/2026 | $3.21 | $3.29 | $3.16 | $3.26 | 1.01M |
| 4/22/2026 | $3.13 | $3.23 | $3.08 | $3.22 | 1.16M |
| 4/21/2026 | $3.15 | $3.20 | $3.06 | $3.06 | 656,400 |
| 4/20/2026 | $3.12 | $3.19 | $3.08 | $3.14 | 688,601 |
| 4/17/2026 | $3.12 | $3.17 | $3.06 | $3.13 | 1.47M |
| 4/16/2026 | $3.13 | $3.14 | $3.01 | $3.05 | 1.87M |
| 4/15/2026 | $3.08 | $3.15 | $3.07 | $3.10 | 892,866 |
| 4/14/2026 | $3.17 | $3.17 | $3.03 | $3.04 | 827,974 |
| 4/13/2026 | $3.02 | $3.19 | $2.99 | $3.12 | 966,128 |
| 4/10/2026 | $3.19 | $3.22 | $3.03 | $3.05 | 603,855 |
| 4/9/2026 | $3.21 | $3.26 | $3.15 | $3.17 | 444,338 |
| 4/8/2026 | $3.40 | $3.52 | $3.19 | $3.23 | 893,419 |
| 4/7/2026 | $3.42 | $3.46 | $3.26 | $3.27 | 804,000 |
| 4/6/2026 | $3.56 | $3.59 | $3.35 | $3.46 | 1.18M |
| 4/2/2026 | $3.13 | $3.61 | $3.13 | $3.58 | 2.14M |
| 4/1/2026 | $3.09 | $3.18 | $3.04 | $3.08 | 798,504 |
| 3/31/2026 | $2.95 | $3.07 | $2.95 | $3.05 | 855,404 |
| 3/30/2026 | $3.08 | $3.09 | $2.85 | $2.91 | 1.14M |
| 3/27/2026 | $3.06 | $3.12 | $2.93 | $3.03 | 1.61M |
| 3/26/2026 | $3.25 | $3.39 | $3.07 | $3.09 | 1.94M |
| 3/25/2026 | $3.03 | $3.39 | $2.98 | $3.21 | 2.24M |
| 3/24/2026 | $2.80 | $2.88 | $2.70 | $2.78 | 878,800 |
| 3/23/2026 | $2.73 | $2.87 | $2.68 | $2.82 | 798,912 |
| 3/20/2026 | $2.75 | $2.80 | $2.61 | $2.65 | 2.07M |
| 3/19/2026 | $2.79 | $2.80 | $2.65 | $2.73 | 1.62M |
| 3/18/2026 | $3.09 | $3.11 | $2.80 | $2.86 | 977,503 |
| 3/17/2026 | $3.12 | $3.33 | $3.09 | $3.12 | 932,100 |
| 3/16/2026 | $3.15 | $3.20 | $3.00 | $3.04 | 865,009 |
| 3/13/2026 | $3.37 | $3.38 | $3.13 | $3.15 | 615,000 |
| 3/12/2026 | $3.39 | $3.47 | $3.31 | $3.32 | 717,743 |
| 3/11/2026 | $3.38 | $3.48 | $3.28 | $3.44 | 1.07M |
| 3/10/2026 | $3.30 | $3.52 | $3.28 | $3.41 | 1.17M |
| 3/9/2026 | $3.19 | $3.31 | $3.14 | $3.28 | 889,200 |
| 3/6/2026 | $3.20 | $3.40 | $3.18 | $3.27 | 998,078 |
| 3/5/2026 | $3.36 | $3.40 | $3.20 | $3.32 | 1.65M |
| 3/4/2026 | $3.20 | $3.39 | $3.19 | $3.37 | 1.09M |
| 3/3/2026 | $3.03 | $3.22 | $2.97 | $3.21 | 1.61M |
| 3/2/2026 | $3.00 | $3.17 | $3.00 | $3.15 | 1.31M |
| 2/27/2026 | $3.08 | $3.11 | $2.95 | $3.10 | 1.37M |
| 2/26/2026 | $3.07 | $3.19 | $3.02 | $3.14 | 1.80M |
| 2/25/2026 | $3.17 | $3.18 | $3.05 | $3.09 | 1.34M |
| 2/24/2026 | $3.07 | $3.15 | $3.03 | $3.13 | 1.76M |
| 2/23/2026 | $3.07 | $3.20 | $2.99 | $3.05 | 2.17M |