Comstock Mining (LODE) went public on March 18, 2003, when it opened at a split-adjusted price of $7,000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $3.49 | $3.75 | $3.13 | $3.26 | 6,932,704 |
November 2025 | $3.12 | $3.68 | $2.61 | $3.58 | 17,814,666 |
October 2025 | $3.43 | $4.75 | $2.94 | $3.10 | 34,165,480 |
September 2025 | $2.42 | $4.12 | $2.29 | $3.42 | 28,337,100 |
August 2025 | $3.20 | $3.45 | $2.24 | $2.43 | 20,529,700 |
July 2025 | $3.80 | $3.95 | $3.27 | $3.28 | 8,785,783 |
June 2025 | $2.94 | $4.25 | $2.88 | $3.79 | 11,018,200 |
May 2025 | $2.40 | $3.37 | $2.26 | $2.91 | 10,618,300 |
April 2025 | $2.47 | $2.48 | $1.67 | $2.35 | 8,358,052 |
March 2025 | $2.55 | $2.99 | $2.27 | $2.44 | 8,460,748 |
February 2025 | $3.54 | $4.10 | $2.26 | $2.40 | 9,018,583 |
January 2025 | $8.05 | $8.05 | $2.50 | $3.81 | 22,694,316 |
December 2024 | $3.90 | $10.10 | $2.81 | $8.01 | 24,972,554 |
November 2024 | $4.06 | $4.20 | $2.80 | $3.67 | 4,243,658 |
October 2024 | $4.60 | $5.71 | $3.90 | $4.07 | 6,143,074 |
September 2024 | $2.80 | $7.19 | $2.30 | $4.73 | 10,732,409 |
August 2024 | $1.54 | $2.69 | $1.26 | $2.59 | 31,573,183 |
July 2024 | $1.70 | $1.93 | $1.43 | $1.55 | 6,917,562 |
June 2024 | $2.50 | $2.65 | $1.57 | $1.64 | 3,558,280 |
May 2024 | $2.90 | $3.45 | $2.32 | $2.50 | 3,329,597 |
April 2024 | $3.70 | $3.84 | $2.77 | $2.78 | 1,971,809 |
March 2024 | $4.28 | $4.44 | $3.30 | $3.64 | 1,495,913 |
February 2024 | $4.74 | $4.98 | $4.20 | $4.25 | 721,348 |
January 2024 | $5.50 | $5.76 | $4.55 | $4.67 | 833,980 |
December 2023 | $4.60 | $6.28 | $4.00 | $5.48 | 1,129,353 |
