Lode Gold Resources Inc. LODFF
0.15 USD 0.00 (-2.55%)
Regular-session close
0.1478 Day range 0.1478
0.122 52-week range 0.648
- YTD
- -46.69%
- 1 year
- +2.00%
LODFF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -2.55% | 900 |
| Nov 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | -0.01 | -4.27% | 300 |
| Nov 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | -0.61% | 100 |
| Nov 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +7.84% | 23,000 |
| Nov 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.00 | -1.29% | 5,000 |
| Nov 2, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | -0.01 | -4.32% | 19,900 |
| Oct 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -4.14% | 15,100 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -1.17% | 53,100 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | +0.59% | 2,600 |
| Oct 27, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | +1.19% | 3,000 |
| Oct 26, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | +0.60% | 3,500 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -7.22% | 3,000 |
| Oct 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | -0.01 | -5.26% | 5,000 |
| Oct 21, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | -0.01 | -6.40% | 3,000 |
| Oct 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | +1.00% | 27,900 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | -0.01 | -5.19% | 4,300 |
| Oct 15, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.00 | +1.92% | 3,000 |
| Oct 14, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | -0.01 | -3.70% | 4,200 |
| Oct 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | -0.01 | -5.68% | 1,700 |
| Oct 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.00 | 0.00% | 3,100 |
| Oct 8, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | +0.01 | +2.23% | 3,000 |
| Oct 7, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | -0.02 | -6.67% | 11,000 |
| Oct 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | -0.01 | -2.83% | 7,700 |
| Oct 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | -0.02 | -7.14% | 1,600 |
| Oct 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.00 | +1.14% | 2,300 |
| Oct 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.00 | +0.38% | 5,600 |
| Sep 30, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | +0.01 | +2.75% | 13,400 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | -0.02 | -8.27% | 6,100 |
| Sep 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | -1.77% | 4,000 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | +0.01 | +2.91% | 800 |
| Sep 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 | -1.79% | 2,500 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | -0.01 | -2.10% | 12,600 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | +0.01 | +4.00% | 200 |
| Sep 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.00 | -0.36% | 900 |
| Sep 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | +0.01 | +2.22% | 15,300 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.25 | 0.27 | -0.02 | -8.47% | 81,400 |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | -0.01 | -1.67% | 9,000 |
| Sep 11, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.00 | +1.35% | 13,700 |
| Sep 10, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.00 | -1.33% | 19,200 |
| Sep 9, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.00 | 0.00% | 1,800 |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | +0.33% | 5,000 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | +0.01 | +3.82% | 500 |
| Sep 3, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | +0.01 | +5.11% | 3,100 |
| Sep 2, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | -0.01 | -2.49% | 6,200 |
| Sep 1, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.00 | +0.36% | 1,600 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | -0.02 | -5.72% | 2,000 |
| Aug 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | -0.01 | -3.57% | 48,100 |
| Aug 27, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | +0.01 | +3.01% | 1,100 |
| Aug 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -2.29% | 2,000 |
| Aug 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.00 | -0.97% | 19,300 |
| Aug 21, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.00 | -1.28% | 2,700 |
| Aug 20, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | +0.01 | +4.33% | 5,200 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | -0.01 | -1.64% | 2,000 |
| Aug 18, 2026 | 0.39 | 0.39 | 0.29 | 0.31 | +0.01 | +1.67% | 8,900 |
| Aug 17, 2026 | 0.30 | 0.30 | 0.28 | 0.30 | +0.01 | +4.53% | 7,400 |
| Aug 14, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | +0.02 | +6.30% | 31,200 |
65 days, newest first. Daily bars as drawn on the LODFF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.