Comstock Mining

LODE
🏛️ usa →
3.67
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.33 1.33 1.27 1.29 0.5M
2021-12-30 1.24 1.34 1.24 1.29 0.8M
2021-12-29 1.32 1.35 1.25 1.26 0.8M
2021-12-28 1.39 1.41 1.35 1.36 0.4M
2021-12-27 1.43 1.45 1.39 1.39 0.4M
2021-12-23 1.39 1.55 1.37 1.44 0.5M
2021-12-22 1.36 1.42 1.35 1.40 0.4M
2021-12-21 1.40 1.41 1.34 1.40 0.6M
2021-12-20 1.34 1.40 1.27 1.40 1.0M
2021-12-17 1.49 1.58 1.36 1.37 1.6M
2021-12-16 1.47 1.55 1.44 1.51 0.8M
2021-12-15 1.43 1.48 1.33 1.48 0.9M
2021-12-14 1.41 1.49 1.41 1.45 0.3M
2021-12-13 1.50 1.52 1.40 1.45 0.5M
2021-12-10 1.58 1.58 1.48 1.49 0.3M
2021-12-09 1.59 1.63 1.52 1.53 0.3M
2021-12-08 1.55 1.64 1.55 1.63 0.5M
2021-12-07 1.54 1.65 1.52 1.55 0.7M
2021-12-06 1.49 1.58 1.38 1.55 0.7M
2021-12-03 1.59 1.60 1.47 1.50 0.7M
2021-12-02 1.59 1.63 1.52 1.59 0.8M
2021-12-01 1.68 1.79 1.57 1.59 0.9M
2021-11-30 1.68 1.73 1.61 1.69 0.9M
2021-11-29 1.75 1.76 1.58 1.64 1.1M
2021-11-26 1.73 1.75 1.69 1.74 0.2M
2021-11-24 1.72 1.81 1.69 1.75 0.7M
2021-11-23 1.72 1.84 1.65 1.75 0.9M
2021-11-22 1.87 1.87 1.68 1.71 1.3M
2021-11-19 1.92 1.94 1.75 1.83 1.3M
2021-11-18 2.03 2.04 1.88 1.93 0.8M
2021-11-17 2.05 2.09 2.02 2.02 0.4M
2021-11-16 2.11 2.12 2.04 2.05 0.4M
2021-11-15 2.21 2.22 2.09 2.12 0.5M
2021-11-12 2.04 2.25 2.01 2.22 1.1M
2021-11-11 2.09 2.12 2.00 2.03 0.9M
2021-11-10 2.35 2.37 2.01 2.07 2.6M
2021-11-09 2.36 2.41 2.23 2.38 0.6M
2021-11-08 2.30 2.37 2.26 2.35 0.7M
2021-11-05 2.28 2.32 2.24 2.25 0.4M
2021-11-04 2.33 2.39 2.27 2.30 0.5M
2021-11-03 2.21 2.34 2.21 2.33 0.5M
2021-11-02 2.25 2.28 2.17 2.25 0.7M
2021-11-01 2.25 2.29 2.22 2.26 0.5M
2021-10-29 2.25 2.31 2.23 2.23 0.4M
2021-10-28 2.25 2.34 2.22 2.30 0.5M
2021-10-27 2.36 2.38 2.24 2.25 0.7M
2021-10-26 2.45 2.48 2.33 2.36 0.7M
2021-10-25 2.38 2.48 2.36 2.46 0.6M
2021-10-22 2.40 2.44 2.33 2.42 0.3M
2021-10-21 2.46 2.50 2.36 2.42 0.4M
2021-10-20 2.35 2.52 2.34 2.49 0.7M
2021-10-19 2.38 2.43 2.32 2.36 0.6M
2021-10-18 2.45 2.48 2.35 2.37 0.5M
2021-10-15 2.44 2.51 2.42 2.47 0.5M
2021-10-14 2.56 2.56 2.44 2.46 0.6M
2021-10-13 2.47 2.58 2.45 2.55 0.6M
2021-10-12 2.47 2.54 2.41 2.45 0.6M
2021-10-11 2.42 2.54 2.42 2.49 0.6M
2021-10-08 2.48 2.58 2.43 2.44 0.6M
2021-10-07 2.41 2.53 2.41 2.51 0.5M
2021-10-06 2.46 2.52 2.33 2.42 0.9M
2021-10-05 2.39 2.53 2.37 2.53 1.0M
2021-10-04 2.57 2.58 2.22 2.40 1.3M
2021-10-01 2.66 2.66 2.55 2.58 0.7M
2021-09-30 2.60 2.73 2.52 2.67 0.8M
2021-09-29 2.86 2.86 2.56 2.59 1.5M
2021-09-28 2.94 2.97 2.81 2.86 1.0M
2021-09-27 2.84 3.15 2.84 2.96 1.9M
2021-09-24 2.87 3.02 2.82 2.84 1.6M
2021-09-23 2.89 3.02 2.73 2.93 3.0M
2021-09-22 2.67 2.88 2.67 2.84 1.1M
2021-09-21 2.74 2.87 2.66 2.66 0.9M
2021-09-20 2.79 2.79 2.65 2.65 0.8M
2021-09-17 2.72 2.92 2.69 2.89 0.6M
2021-09-16 2.85 2.87 2.71 2.76 0.8M
2021-09-15 2.83 2.92 2.77 2.84 0.8M
2021-09-14 2.88 2.97 2.80 2.81 1.3M
2021-09-13 3.11 3.13 2.85 2.85 1.6M
2021-09-10 3.30 3.32 3.12 3.14 0.7M
2021-09-09 3.07 3.36 3.07 3.24 1.1M
2021-09-08 3.11 3.15 2.99 3.06 0.8M
2021-09-07 3.48 3.48 3.04 3.14 1.5M
2021-09-03 3.01 3.25 3.00 3.23 1.5M
2021-09-02 2.96 3.07 2.95 2.98 0.5M
2021-09-01 3.02 3.06 2.96 3.00 0.4M
2021-08-31 3.00 3.09 2.97 3.02 0.4M
2021-08-30 3.05 3.09 2.95 3.04 0.5M
2021-08-27 2.99 3.10 2.96 3.05 0.5M
2021-08-26 3.01 3.08 2.92 2.96 0.4M
2021-08-25 3.00 3.09 2.91 3.01 0.5M
2021-08-24 2.84 3.04 2.82 3.00 0.7M
2021-08-23 2.78 2.86 2.75 2.83 0.6M
2021-08-20 2.76 2.90 2.71 2.77 0.5M
2021-08-19 2.77 2.84 2.65 2.74 0.5M
2021-08-18 2.67 2.91 2.65 2.78 0.9M
2021-08-17 2.86 2.88 2.71 2.73 0.9M
2021-08-16 3.35 3.36 2.89 2.91 0.9M
2021-08-13 3.09 3.37 3.07 3.20 0.9M
2021-08-12 3.04 3.13 2.92 3.13 0.7M
2021-08-11 3.05 3.11 2.98 3.02 0.6M
2021-08-10 2.97 3.07 2.92 3.05 0.7M
2021-08-09 3.04 3.04 2.88 2.93 0.7M
2021-08-06 3.06 3.09 2.92 3.05 0.5M
2021-08-05 2.89 3.07 2.88 3.05 0.5M
2021-08-04 3.01 3.06 2.86 2.90 0.5M
2021-08-03 3.05 3.09 2.96 2.99 0.6M
2021-08-02 3.22 3.24 3.07 3.09 0.4M
2021-07-30 3.05 3.29 3.05 3.21 0.6M
2021-07-29 3.06 3.20 3.00 3.12 0.7M
2021-07-28 3.01 3.09 2.95 3.02 0.6M
2021-07-27 3.14 3.16 2.95 3.05 0.6M
2021-07-26 3.13 3.22 3.11 3.12 0.4M
2021-07-23 3.14 3.20 3.07 3.09 0.5M
2021-07-22 3.27 3.29 3.09 3.21 0.6M
2021-07-21 3.15 3.35 3.04 3.26 1.1M
2021-07-20 3.11 3.12 2.82 3.05 1.2M
2021-07-19 2.79 3.07 2.73 3.07 1.1M
2021-07-16 3.06 3.07 2.85 2.86 0.7M
2021-07-15 2.95 3.10 2.87 3.07 0.5M
2021-07-14 3.09 3.10 2.91 2.98 0.7M
2021-07-13 3.20 3.20 3.01 3.02 0.8M
2021-07-12 3.10 3.25 3.08 3.17 0.5M
2021-07-09 3.20 3.25 3.06 3.14 0.6M
2021-07-08 3.05 3.20 2.99 3.14 0.6M
2021-07-07 3.19 3.23 3.03 3.10 0.7M
2021-07-06 3.41 3.45 3.14 3.19 1.3M
2021-07-02 3.48 3.54 3.28 3.38 0.8M
2021-07-01 3.69 3.71 3.47 3.48 0.8M
2021-06-30 3.52 3.90 3.46 3.63 1.4M
2021-06-29 3.51 3.54 3.45 3.50 0.5M
2021-06-28 3.43 3.54 3.41 3.51 0.7M
2021-06-25 3.50 3.54 3.41 3.47 0.8M
2021-06-24 3.63 3.64 3.48 3.51 0.7M
2021-06-23 3.67 3.71 3.52 3.62 0.6M
2021-06-22 3.51 3.64 3.41 3.63 0.8M
2021-06-21 3.52 3.64 3.40 3.55 1.0M
2021-06-18 3.56 3.69 3.51 3.51 3.2M
2021-06-17 3.76 3.81 3.51 3.60 1.7M
2021-06-16 3.90 4.08 3.78 3.88 0.8M
2021-06-15 4.10 4.12 3.80 3.90 0.9M
2021-06-14 4.00 4.13 3.86 4.12 1.2M
2021-06-11 4.20 4.24 4.07 4.08 0.6M
2021-06-10 4.13 4.25 4.03 4.21 0.7M
2021-06-09 4.23 4.77 4.16 4.17 2.6M
2021-06-08 4.42 4.42 4.03 4.21 1.3M
2021-06-07 4.47 4.47 4.16 4.39 1.7M
2021-06-04 3.82 4.46 3.77 4.29 4.5M
2021-06-03 3.81 3.82 3.65 3.72 1.1M
2021-06-02 3.66 3.94 3.66 3.88 1.2M
2021-06-01 3.82 3.97 3.70 3.74 1.1M
2021-05-28 3.92 3.95 3.71 3.80 0.9M
2021-05-27 3.86 3.93 3.62 3.93 1.5M
2021-05-26 4.08 4.10 3.70 3.78 2.1M
2021-05-25 3.52 4.19 3.48 3.85 7.3M
2021-05-24 3.43 3.55 3.23 3.52 1.9M
2021-05-21 3.45 3.48 3.29 3.35 0.6M
2021-05-20 3.37 3.47 3.31 3.44 0.5M
2021-05-19 3.37 3.49 3.26 3.34 0.7M
2021-05-18 3.54 3.61 3.35 3.47 1.0M
2021-05-17 3.11 3.68 3.10 3.41 1.5M
2021-05-14 3.06 3.27 3.05 3.16 0.7M
2021-05-13 3.14 3.24 2.92 2.96 1.0M
2021-05-12 3.50 3.52 3.12 3.26 1.2M
2021-05-11 3.10 3.36 3.02 3.32 0.8M
2021-05-10 3.33 3.41 3.19 3.19 0.8M
2021-05-07 3.45 3.54 3.33 3.36 0.7M
2021-05-06 3.59 3.60 3.35 3.38 0.9M
2021-05-05 3.79 3.79 3.45 3.53 0.8M
2021-05-04 3.81 3.89 3.64 3.78 0.7M
2021-05-03 3.99 4.05 3.81 3.86 0.6M
2021-04-30 3.90 4.02 3.86 3.93 0.5M
2021-04-29 4.06 4.06 3.73 3.99 0.7M
2021-04-28 3.90 4.12 3.83 4.01 0.6M
2021-04-27 4.15 4.18 3.85 3.93 0.7M
2021-04-26 3.97 4.15 3.85 4.11 0.8M
2021-04-23 3.85 3.91 3.72 3.83 0.6M
2021-04-22 3.90 4.00 3.70 3.75 0.6M
2021-04-21 3.52 4.05 3.46 3.95 1.2M
2021-04-20 3.60 3.67 3.50 3.57 0.6M
2021-04-19 3.89 3.89 3.42 3.66 2.1M
2021-04-16 4.09 4.14 3.90 3.96 1.0M
2021-04-15 4.33 4.35 4.06 4.15 0.8M
2021-04-14 4.42 4.50 4.22 4.23 0.7M
2021-04-13 4.49 4.56 4.33 4.50 0.7M
2021-04-12 4.78 4.79 4.43 4.49 0.7M
2021-04-09 4.93 4.93 4.60 4.65 0.8M
2021-04-08 4.73 4.97 4.65 4.90 0.8M
2021-04-07 4.81 4.86 4.65 4.74 0.5M
2021-04-06 4.73 4.90 4.57 4.90 0.8M
2021-04-05 4.96 4.99 4.65 4.77 0.8M
2021-04-01 4.73 4.98 4.71 4.96 1.0M
2021-03-31 4.67 4.79 4.50 4.58 0.9M
2021-03-30 4.36 4.65 4.26 4.59 0.7M
2021-03-29 4.79 4.79 4.35 4.50 1.0M
2021-03-26 5.06 5.12 4.61 4.83 1.3M
2021-03-25 4.50 5.25 4.47 5.14 2.0M
2021-03-24 5.42 5.42 4.57 4.62 1.7M
2021-03-23 5.90 5.91 5.12 5.12 3.0M
2021-03-22 6.20 6.30 5.71 5.93 5.0M
2021-03-19 5.21 5.52 4.99 5.52 5.5M
2021-03-18 4.93 5.38 4.70 4.90 3.3M
2021-03-17 4.75 5.14 4.55 4.76 2.8M
2021-03-16 4.98 4.98 4.33 4.50 2.1M
2021-03-15 4.34 4.85 4.30 4.70 3.0M
2021-03-12 4.08 4.23 3.95 4.19 1.4M
2021-03-11 4.37 4.45 3.88 4.20 3.9M
2021-03-10 4.53 4.80 3.80 4.10 5.4M
2021-03-09 4.18 4.55 4.05 4.52 1.7M
2021-03-08 4.28 4.35 4.00 4.03 1.4M
2021-03-05 4.33 4.75 3.60 4.33 3.5M
2021-03-04 4.68 4.76 3.70 4.37 4.3M
2021-03-03 4.88 5.04 4.55 4.79 1.6M
2021-03-02 4.40 4.99 4.38 4.88 3.8M
2021-03-01 5.67 5.67 5.07 5.28 1.6M
2021-02-26 5.45 5.55 4.80 5.41 1.7M
2021-02-25 5.16 5.60 4.87 5.39 2.4M
2021-02-24 5.84 6.12 5.50 5.58 3.2M
2021-02-23 5.13 6.35 4.39 6.34 6.9M
2021-02-22 5.69 6.10 5.36 5.44 6.0M
2021-02-19 5.01 6.29 4.75 5.67 17.7M
2021-02-18 5.45 5.47 4.28 4.55 13.6M
2021-02-17 9.83 9.85 5.30 5.79 205.4M
2021-02-16 2.28 2.32 2.20 2.25 2.1M
2021-02-12 2.09 2.22 2.00 2.13 1.4M
2021-02-11 2.27 2.27 2.02 2.08 1.8M
2021-02-10 2.46 2.46 2.05 2.27 3.5M
2021-02-09 2.06 2.25 1.90 2.22 3.1M
2021-02-08 1.80 2.11 1.72 2.11 4.5M
2021-02-05 1.79 1.80 1.66 1.75 2.6M
2021-02-04 1.89 1.92 1.71 1.77 3.4M
2021-02-03 1.82 1.95 1.78 1.87 3.7M
2021-02-02 2.30 2.32 1.66 1.90 16.9M
2021-02-01 2.25 4.17 2.05 2.95 323.1M
2021-01-29 1.24 1.42 1.20 1.36 3.3M
2021-01-28 1.15 1.23 1.14 1.22 0.9M
2021-01-27 1.11 1.20 1.08 1.12 0.7M
2021-01-26 1.15 1.21 1.15 1.19 0.5M
2021-01-25 1.18 1.19 1.05 1.17 0.5M
2021-01-22 1.24 1.24 1.16 1.17 0.4M
2021-01-21 1.25 1.25 1.16 1.19 0.5M
2021-01-20 1.26 1.27 1.22 1.25 0.4M
2021-01-19 1.27 1.28 1.23 1.25 0.5M
2021-01-15 1.27 1.29 1.22 1.25 0.5M
2021-01-14 1.24 1.30 1.22 1.29 0.6M
2021-01-13 1.17 1.23 1.17 1.20 0.3M
2021-01-12 1.26 1.26 1.17 1.21 0.6M
2021-01-11 1.15 1.30 1.12 1.24 1.6M
2021-01-08 1.19 1.19 1.09 1.14 0.6M
2021-01-07 1.06 1.23 1.05 1.21 1.6M
2021-01-06 1.11 1.11 1.04 1.05 0.6M
2021-01-05 1.12 1.14 1.08 1.11 0.5M
2021-01-04 1.05 1.12 1.03 1.10 1.0M